Ferrari N.V. (FRA:2FE)
Germany
· Delayed Price · Currency is EUR 300.60
-7.40 (-2.40%)
At close: Mar 6, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 310.80 | 314.20 | 308.00 | 308.00 | 308.00 | -1.53% | 47 |
| Mar 4, 2026 | 304.50 | 315.50 | 304.50 | 312.80 | 312.80 | 3.37% | 38 |
| Mar 3, 2026 | 309.10 | 309.10 | 300.00 | 302.60 | 302.60 | -1.66% | 278 |
| Mar 2, 2026 | 316.00 | 316.00 | 307.70 | 307.70 | 307.70 | -3.27% | 547 |
| Feb 27, 2026 | 319.00 | 320.60 | 317.50 | 318.10 | 318.10 | -0.90% | 167 |
| Feb 26, 2026 | 315.10 | 321.30 | 315.10 | 321.00 | 321.00 | 1.01% | 104 |
| Feb 25, 2026 | 314.30 | 323.30 | 314.30 | 317.80 | 317.80 | 1.11% | 105 |
| Feb 24, 2026 | 303.10 | 319.30 | 303.10 | 314.30 | 314.30 | 3.05% | 88 |
| Feb 23, 2026 | 311.90 | 311.90 | 305.00 | 305.00 | 305.00 | -2.02% | 103 |
| Feb 20, 2026 | 309.70 | 311.30 | 306.90 | 311.30 | 311.30 | -1.11% | 91 |
| Feb 19, 2026 | 312.20 | 314.80 | 304.50 | 314.80 | 314.80 | 0.58% | 118 |
| Feb 18, 2026 | 314.10 | 314.10 | 308.70 | 313.00 | 313.00 | -0.70% | 231 |
| Feb 17, 2026 | 315.00 | 319.00 | 315.00 | 315.20 | 315.20 | 0.10% | 102 |
| Feb 16, 2026 | 319.10 | 322.00 | 314.90 | 314.90 | 314.90 | -1.16% | 213 |
| Feb 13, 2026 | 327.00 | 327.90 | 318.60 | 318.60 | 318.60 | -3.45% | 417 |
| Feb 12, 2026 | 325.30 | 330.00 | 322.30 | 330.00 | 330.00 | 1.73% | 251 |
| Feb 11, 2026 | 306.50 | 324.40 | 306.50 | 324.40 | 324.40 | 4.92% | 361 |
| Feb 10, 2026 | 282.70 | 312.10 | 282.70 | 309.20 | 309.20 | 9.88% | 373 |
| Feb 9, 2026 | 283.90 | 283.90 | 278.90 | 281.40 | 281.40 | -0.78% | 119 |
| Feb 6, 2026 | 285.50 | 285.50 | 276.80 | 283.60 | 283.60 | -0.80% | 7,959 |
| Feb 5, 2026 | 291.50 | 291.50 | 282.00 | 285.90 | 285.90 | -1.41% | 144 |
| Feb 4, 2026 | 279.00 | 293.50 | 279.00 | 290.00 | 290.00 | 4.58% | 347 |
| Feb 3, 2026 | 287.90 | 287.90 | 277.30 | 277.30 | 277.30 | -2.32% | 275 |
| Feb 2, 2026 | 275.50 | 286.30 | 275.20 | 283.90 | 283.90 | 1.39% | 384 |
| Jan 30, 2026 | 283.20 | 283.20 | 280.00 | 280.00 | 280.00 | -1.86% | 944 |
| Jan 29, 2026 | 280.40 | 285.30 | 277.10 | 285.30 | 285.30 | 1.17% | 147 |
| Jan 28, 2026 | 280.10 | 283.10 | 278.90 | 282.00 | 282.00 | 0.07% | 144 |
| Jan 27, 2026 | 288.70 | 288.70 | 280.00 | 281.80 | 281.80 | -1.37% | 234 |
| Jan 26, 2026 | 287.30 | 288.60 | 285.00 | 285.70 | 285.70 | 0.25% | 254 |
| Jan 23, 2026 | 289.90 | 289.90 | 284.80 | 285.00 | 285.00 | -1.32% | 410 |
| Jan 22, 2026 | 297.20 | 297.30 | 288.30 | 288.80 | 288.80 | -0.59% | 250 |
| Jan 21, 2026 | 286.00 | 290.50 | 286.00 | 290.50 | 290.50 | 0.87% | 243 |
| Jan 20, 2026 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | -0.69% | 294 |
| Jan 19, 2026 | 297.60 | 298.00 | 290.00 | 290.00 | 290.00 | -3.01% | 736 |
| Jan 16, 2026 | 308.40 | 308.40 | 299.00 | 299.00 | 299.00 | -1.97% | 352 |
| Jan 15, 2026 | 303.00 | 307.20 | 303.00 | 305.00 | 305.00 | 0.66% | 117 |
| Jan 14, 2026 | 311.00 | 312.70 | 303.00 | 303.00 | 303.00 | -1.50% | 520 |
| Jan 13, 2026 | 323.30 | 323.30 | 307.30 | 307.60 | 307.60 | -4.00% | 243 |
| Jan 12, 2026 | 324.50 | 324.50 | 319.60 | 320.40 | 320.40 | -1.42% | 117 |
| Jan 9, 2026 | 316.10 | 325.30 | 316.10 | 325.00 | 325.00 | 0.59% | 330 |
| Jan 8, 2026 | 313.90 | 323.10 | 312.10 | 323.10 | 323.10 | 2.57% | 198 |
| Jan 7, 2026 | 317.10 | 317.80 | 314.90 | 315.00 | 315.00 | -0.35% | 628 |
| Jan 6, 2026 | 324.00 | 324.00 | 316.10 | 316.10 | 316.10 | -1.47% | 656 |
| Jan 5, 2026 | 315.20 | 322.40 | 315.20 | 320.80 | 320.80 | 1.52% | 240 |
| Jan 2, 2026 | 314.10 | 318.20 | 314.10 | 316.00 | 316.00 | -1.19% | 196 |
| Dec 30, 2025 | 319.20 | 319.80 | 318.50 | 319.80 | 319.80 | 0.25% | 68 |
| Dec 29, 2025 | 318.60 | 320.50 | 318.60 | 319.00 | 319.00 | -0.31% | 236 |
| Dec 23, 2025 | 321.30 | 322.10 | 319.60 | 320.00 | 320.00 | -0.56% | 123 |
| Dec 22, 2025 | 322.00 | 323.30 | 318.70 | 321.80 | 321.80 | -0.06% | 285 |
| Dec 19, 2025 | 314.70 | 324.80 | 314.60 | 322.00 | 322.00 | 1.55% | 157 |
| Dec 18, 2025 | 311.70 | 318.40 | 311.60 | 317.10 | 317.10 | 1.96% | 599 |
| Dec 17, 2025 | 316.90 | 316.90 | 311.00 | 311.00 | 311.00 | -1.08% | 316 |
| Dec 16, 2025 | 312.60 | 315.20 | 311.20 | 314.40 | 314.40 | - | 181 |
| Dec 15, 2025 | 315.80 | 316.30 | 311.70 | 314.40 | 314.40 | 0.93% | 553 |
| Dec 12, 2025 | 314.00 | 315.20 | 311.50 | 311.50 | 311.50 | -0.64% | 846 |
| Dec 11, 2025 | 312.50 | 317.10 | 312.50 | 313.50 | 313.50 | 0.64% | 477 |
| Dec 10, 2025 | 320.00 | 320.00 | 308.00 | 311.50 | 311.50 | -4.04% | 635 |
| Dec 9, 2025 | 330.10 | 331.40 | 324.00 | 324.60 | 324.60 | -1.28% | 365 |
| Dec 8, 2025 | 331.10 | 332.70 | 328.80 | 328.80 | 328.80 | -3.04% | 289 |
| Dec 5, 2025 | 336.10 | 341.80 | 336.10 | 339.10 | 339.10 | 0.74% | 65 |
| Dec 4, 2025 | 336.70 | 343.50 | 336.60 | 336.60 | 336.60 | -0.94% | 79 |
| Dec 3, 2025 | 330.40 | 340.10 | 330.40 | 339.80 | 339.80 | 2.07% | 145 |
| Dec 2, 2025 | 332.20 | 334.40 | 332.00 | 332.90 | 332.90 | -0.95% | 41 |
| Dec 1, 2025 | 338.00 | 338.00 | 333.00 | 336.10 | 336.10 | -0.56% | 106 |
| Nov 28, 2025 | 335.00 | 338.10 | 334.70 | 338.00 | 338.00 | -0.15% | 83 |
| Nov 27, 2025 | 327.20 | 338.50 | 327.20 | 338.50 | 338.50 | 2.05% | 236 |
| Nov 26, 2025 | 331.50 | 333.20 | 331.00 | 331.70 | 331.70 | -0.57% | 246 |
| Nov 25, 2025 | 333.80 | 336.60 | 330.00 | 333.60 | 333.60 | 0.18% | 425 |
| Nov 24, 2025 | 340.50 | 344.20 | 333.00 | 333.00 | 333.00 | -1.80% | 77 |
| Nov 21, 2025 | 333.40 | 340.80 | 333.40 | 339.10 | 339.10 | 1.80% | 111 |
| Nov 20, 2025 | 338.60 | 341.00 | 333.10 | 333.10 | 333.10 | -1.45% | 198 |
| Nov 19, 2025 | 340.70 | 341.30 | 338.00 | 338.00 | 338.00 | -1.02% | 142 |
| Nov 18, 2025 | 345.00 | 346.00 | 340.60 | 341.50 | 341.50 | -2.60% | 191 |
| Nov 17, 2025 | 360.00 | 360.00 | 350.60 | 350.60 | 350.60 | -1.88% | 206 |
| Nov 14, 2025 | 354.70 | 362.00 | 354.70 | 357.30 | 357.30 | -0.75% | 49 |
| Nov 13, 2025 | 362.60 | 366.00 | 360.00 | 360.00 | 360.00 | - | 410 |
| Nov 12, 2025 | 365.60 | 376.70 | 360.00 | 360.00 | 360.00 | -1.37% | 326 |
| Nov 11, 2025 | 357.80 | 365.50 | 357.80 | 365.00 | 365.00 | 2.18% | 214 |
| Nov 10, 2025 | 356.90 | 359.00 | 356.40 | 357.20 | 357.20 | 0.62% | 98 |
| Nov 7, 2025 | 353.30 | 355.00 | 349.90 | 355.00 | 355.00 | 1.31% | 177 |
| Nov 6, 2025 | 354.50 | 354.50 | 350.30 | 350.40 | 350.40 | -1.27% | 110 |
| Nov 5, 2025 | 351.00 | 357.30 | 345.60 | 354.90 | 354.90 | 1.02% | 241 |
| Nov 4, 2025 | 338.00 | 351.80 | 335.20 | 351.30 | 351.30 | 3.17% | 297 |
| Nov 3, 2025 | 349.00 | 349.00 | 340.50 | 340.50 | 340.50 | -2.30% | 578 |
| Oct 31, 2025 | 343.20 | 350.50 | 343.00 | 348.50 | 348.50 | 2.05% | 307 |
| Oct 30, 2025 | 340.90 | 341.50 | 334.10 | 341.50 | 341.50 | 2.06% | 152 |
| Oct 29, 2025 | 344.10 | 345.80 | 334.10 | 334.60 | 334.60 | -3.49% | 363 |
| Oct 28, 2025 | 350.80 | 350.80 | 343.50 | 346.70 | 346.70 | -1.59% | 291 |
| Oct 27, 2025 | 350.00 | 357.00 | 350.00 | 352.30 | 352.30 | -0.45% | 323 |
| Oct 24, 2025 | 349.40 | 355.20 | 349.40 | 353.90 | 353.90 | 1.17% | 234 |
| Oct 23, 2025 | 340.90 | 349.80 | 340.00 | 349.80 | 349.80 | 2.64% | 509 |
| Oct 22, 2025 | 347.60 | 347.60 | 339.70 | 340.80 | 340.80 | -1.25% | 523 |
| Oct 21, 2025 | 342.90 | 346.60 | 339.70 | 345.10 | 345.10 | 0.29% | 444 |
| Oct 20, 2025 | 344.90 | 347.40 | 336.90 | 344.10 | 344.10 | 1.24% | 304 |
| Oct 17, 2025 | 337.40 | 342.70 | 332.30 | 339.90 | 339.90 | 1.16% | 332 |
| Oct 16, 2025 | 336.80 | 343.80 | 332.50 | 336.00 | 336.00 | -0.03% | 818 |
| Oct 15, 2025 | 331.60 | 337.70 | 327.20 | 336.10 | 336.10 | 1.30% | 1,135 |
| Oct 14, 2025 | 328.50 | 334.10 | 322.00 | 331.80 | 331.80 | 0.70% | 1,037 |
| Oct 13, 2025 | 349.80 | 354.00 | 328.00 | 329.50 | 329.50 | -3.85% | 1,684 |
| Oct 10, 2025 | 357.30 | 361.00 | 339.90 | 342.70 | 342.70 | -2.64% | 2,008 |