Ferrari N.V. (FRA:2FE)
Germany
· Delayed Price · Currency is EUR 291.85
-4.80 (-1.62%)
Last updated: Apr 28, 2026, 5:35 PM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 296.20 | 296.20 | 293.90 | 295.20 | - | -0.84% | 472 |
| Apr 27, 2026 | 298.25 | 298.30 | 297.20 | 297.70 | 297.70 | -1.28% | 32 |
| Apr 24, 2026 | 300.10 | 301.55 | 299.95 | 301.55 | 301.55 | 0.52% | 25 |
| Apr 23, 2026 | 301.80 | 305.15 | 300.00 | 300.00 | 300.00 | -2.60% | 53 |
| Apr 22, 2026 | 308.70 | 308.70 | 307.35 | 308.00 | 308.00 | -0.81% | 7 |
| Apr 21, 2026 | 311.70 | 314.95 | 310.50 | 310.50 | 310.50 | -2.08% | 42 |
| Apr 20, 2026 | 317.10 | 317.10 | 311.70 | 317.10 | 317.10 | 0.21% | 7,011 |
| Apr 17, 2026 | 300.10 | 323.20 | 300.10 | 316.45 | 312.84 | 2.74% | 35 |
| Apr 16, 2026 | 300.60 | 309.30 | 300.60 | 308.00 | 304.48 | 2.67% | 6 |
| Apr 15, 2026 | 303.10 | 303.20 | 300.00 | 300.00 | 296.57 | -1.98% | 8 |
| Apr 14, 2026 | 300.25 | 306.05 | 300.25 | 306.05 | 302.55 | 1.81% | 44 |
| Apr 13, 2026 | 301.60 | 301.60 | 295.30 | 300.60 | 297.17 | -0.35% | 52 |
| Apr 10, 2026 | 298.45 | 305.45 | 298.45 | 301.65 | 298.20 | -0.51% | 65 |
| Apr 9, 2026 | 299.10 | 303.30 | 296.00 | 303.20 | 299.74 | -0.26% | 105 |
| Apr 8, 2026 | 292.10 | 309.75 | 292.10 | 304.00 | 300.53 | 5.03% | 178 |
| Apr 7, 2026 | 293.05 | 296.90 | 289.45 | 289.45 | 286.14 | -0.57% | 80 |
| Apr 2, 2026 | 294.90 | 294.90 | 290.10 | 291.10 | 287.77 | -1.26% | 145 |
| Apr 1, 2026 | 293.90 | 300.40 | 293.90 | 294.80 | 291.43 | 1.24% | 34 |
| Mar 31, 2026 | 291.30 | 291.30 | 284.90 | 291.20 | 287.87 | 1.46% | 31 |
| Mar 30, 2026 | 277.60 | 292.10 | 275.60 | 287.00 | 283.72 | 2.87% | 164 |
| Mar 27, 2026 | 281.80 | 284.00 | 275.40 | 279.00 | 275.81 | -0.50% | 157 |
| Mar 26, 2026 | 274.90 | 281.00 | 274.90 | 280.40 | 277.20 | 2.07% | 17 |
| Mar 25, 2026 | 279.50 | 283.00 | 274.70 | 274.70 | 271.56 | -1.54% | 93 |
| Mar 24, 2026 | 282.40 | 283.40 | 279.00 | 279.00 | 275.81 | -1.86% | 114 |
| Mar 23, 2026 | 270.60 | 285.20 | 268.90 | 284.30 | 281.05 | 5.49% | 140 |
| Mar 20, 2026 | 280.10 | 280.10 | 269.50 | 269.50 | 266.42 | -2.04% | 457 |
| Mar 19, 2026 | 286.60 | 286.60 | 275.00 | 275.10 | 271.96 | -5.14% | 339 |
| Mar 18, 2026 | 290.80 | 293.70 | 289.80 | 290.00 | 286.69 | -1.33% | 117 |
| Mar 17, 2026 | 286.20 | 295.50 | 286.20 | 293.90 | 290.54 | 0.96% | 35 |
| Mar 16, 2026 | 290.20 | 291.30 | 285.00 | 291.10 | 287.77 | -0.48% | 613 |
| Mar 13, 2026 | 289.60 | 292.70 | 289.00 | 292.50 | 289.16 | -0.10% | 234 |
| Mar 12, 2026 | 294.00 | 294.00 | 291.00 | 292.80 | 289.46 | -1.25% | 65 |
| Mar 11, 2026 | 300.00 | 303.50 | 293.00 | 296.50 | 293.11 | -1.13% | 55 |
| Mar 10, 2026 | 298.90 | 300.60 | 297.80 | 299.90 | 296.47 | 1.66% | 89 |
| Mar 9, 2026 | 297.10 | 297.10 | 290.60 | 295.00 | 291.63 | -1.86% | 288 |
| Mar 6, 2026 | 306.30 | 310.10 | 300.60 | 300.60 | 297.17 | -2.40% | 99 |
| Mar 5, 2026 | 310.80 | 314.20 | 308.00 | 308.00 | 304.48 | -1.53% | 47 |
| Mar 4, 2026 | 304.50 | 315.50 | 304.50 | 312.80 | 309.23 | 3.37% | 38 |
| Mar 3, 2026 | 309.10 | 309.10 | 300.00 | 302.60 | 299.14 | -1.66% | 278 |
| Mar 2, 2026 | 316.00 | 316.00 | 307.70 | 307.70 | 304.18 | -3.27% | 547 |
| Feb 27, 2026 | 319.00 | 320.60 | 317.50 | 318.10 | 314.47 | -0.90% | 167 |
| Feb 26, 2026 | 315.10 | 321.30 | 315.10 | 321.00 | 317.33 | 1.01% | 104 |
| Feb 25, 2026 | 314.30 | 323.30 | 314.30 | 317.80 | 314.17 | 1.11% | 105 |
| Feb 24, 2026 | 303.10 | 319.30 | 303.10 | 314.30 | 310.71 | 3.05% | 88 |
| Feb 23, 2026 | 311.90 | 311.90 | 305.00 | 305.00 | 301.52 | -2.02% | 103 |
| Feb 20, 2026 | 309.70 | 311.30 | 306.90 | 311.30 | 307.74 | -1.11% | 91 |
| Feb 19, 2026 | 312.20 | 314.80 | 304.50 | 314.80 | 311.20 | 0.58% | 118 |
| Feb 18, 2026 | 314.10 | 314.10 | 308.70 | 313.00 | 309.42 | -0.70% | 231 |
| Feb 17, 2026 | 315.00 | 319.00 | 315.00 | 315.20 | 311.60 | 0.10% | 102 |
| Feb 16, 2026 | 319.10 | 322.00 | 314.90 | 314.90 | 311.30 | -1.16% | 213 |
| Feb 13, 2026 | 327.00 | 327.90 | 318.60 | 318.60 | 314.96 | -3.45% | 417 |
| Feb 12, 2026 | 325.30 | 330.00 | 322.30 | 330.00 | 326.23 | 1.73% | 251 |
| Feb 11, 2026 | 306.50 | 324.40 | 306.50 | 324.40 | 320.69 | 4.92% | 361 |
| Feb 10, 2026 | 282.70 | 312.10 | 282.70 | 309.20 | 305.67 | 9.88% | 373 |
| Feb 9, 2026 | 283.90 | 283.90 | 278.90 | 281.40 | 278.19 | -0.78% | 119 |
| Feb 6, 2026 | 285.50 | 285.50 | 276.80 | 283.60 | 280.36 | -0.80% | 7,959 |
| Feb 5, 2026 | 291.50 | 291.50 | 282.00 | 285.90 | 282.63 | -1.41% | 144 |
| Feb 4, 2026 | 279.00 | 293.50 | 279.00 | 290.00 | 286.69 | 4.58% | 347 |
| Feb 3, 2026 | 287.90 | 287.90 | 277.30 | 277.30 | 274.13 | -2.32% | 275 |
| Feb 2, 2026 | 275.50 | 286.30 | 275.20 | 283.90 | 280.66 | 1.39% | 384 |
| Jan 30, 2026 | 283.20 | 283.20 | 280.00 | 280.00 | 276.80 | -1.86% | 944 |
| Jan 29, 2026 | 280.40 | 285.30 | 277.10 | 285.30 | 282.04 | 1.17% | 147 |
| Jan 28, 2026 | 280.10 | 283.10 | 278.90 | 282.00 | 278.78 | 0.07% | 144 |
| Jan 27, 2026 | 288.70 | 288.70 | 280.00 | 281.80 | 278.58 | -1.37% | 234 |
| Jan 26, 2026 | 287.30 | 288.60 | 285.00 | 285.70 | 282.44 | 0.25% | 254 |
| Jan 23, 2026 | 289.90 | 289.90 | 284.80 | 285.00 | 281.74 | -1.32% | 410 |
| Jan 22, 2026 | 297.20 | 297.30 | 288.30 | 288.80 | 285.50 | -0.59% | 250 |
| Jan 21, 2026 | 286.00 | 290.50 | 286.00 | 290.50 | 287.18 | 0.87% | 243 |
| Jan 20, 2026 | 295.00 | 295.00 | 288.00 | 288.00 | 284.71 | -0.69% | 294 |
| Jan 19, 2026 | 297.60 | 298.00 | 290.00 | 290.00 | 286.69 | -3.01% | 736 |
| Jan 16, 2026 | 308.40 | 308.40 | 299.00 | 299.00 | 295.58 | -1.97% | 352 |
| Jan 15, 2026 | 303.00 | 307.20 | 303.00 | 305.00 | 301.52 | 0.66% | 117 |
| Jan 14, 2026 | 311.00 | 312.70 | 303.00 | 303.00 | 299.54 | -1.50% | 520 |
| Jan 13, 2026 | 323.30 | 323.30 | 307.30 | 307.60 | 304.09 | -4.00% | 243 |
| Jan 12, 2026 | 324.50 | 324.50 | 319.60 | 320.40 | 316.74 | -1.42% | 117 |
| Jan 9, 2026 | 316.10 | 325.30 | 316.10 | 325.00 | 321.29 | 0.59% | 330 |
| Jan 8, 2026 | 313.90 | 323.10 | 312.10 | 323.10 | 319.41 | 2.57% | 198 |
| Jan 7, 2026 | 317.10 | 317.80 | 314.90 | 315.00 | 311.40 | -0.35% | 628 |
| Jan 6, 2026 | 324.00 | 324.00 | 316.10 | 316.10 | 312.49 | -1.47% | 656 |
| Jan 5, 2026 | 315.20 | 322.40 | 315.20 | 320.80 | 317.14 | 1.52% | 240 |
| Jan 2, 2026 | 314.10 | 318.20 | 314.10 | 316.00 | 312.39 | -1.19% | 196 |
| Dec 30, 2025 | 319.20 | 319.80 | 318.50 | 319.80 | 316.15 | 0.25% | 68 |
| Dec 29, 2025 | 318.60 | 320.50 | 318.60 | 319.00 | 315.36 | -0.31% | 236 |
| Dec 23, 2025 | 321.30 | 322.10 | 319.60 | 320.00 | 316.34 | -0.56% | 123 |
| Dec 22, 2025 | 322.00 | 323.30 | 318.70 | 321.80 | 318.12 | -0.06% | 285 |
| Dec 19, 2025 | 314.70 | 324.80 | 314.60 | 322.00 | 318.32 | 1.55% | 157 |
| Dec 18, 2025 | 311.70 | 318.40 | 311.60 | 317.10 | 313.48 | 1.96% | 599 |
| Dec 17, 2025 | 316.90 | 316.90 | 311.00 | 311.00 | 307.45 | -1.08% | 316 |
| Dec 16, 2025 | 312.60 | 315.20 | 311.20 | 314.40 | 310.81 | - | 181 |
| Dec 15, 2025 | 315.80 | 316.30 | 311.70 | 314.40 | 310.81 | 0.93% | 553 |
| Dec 12, 2025 | 314.00 | 315.20 | 311.50 | 311.50 | 307.94 | -0.64% | 846 |
| Dec 11, 2025 | 312.50 | 317.10 | 312.50 | 313.50 | 309.92 | 0.64% | 477 |
| Dec 10, 2025 | 320.00 | 320.00 | 308.00 | 311.50 | 307.94 | -4.04% | 635 |
| Dec 9, 2025 | 330.10 | 331.40 | 324.00 | 324.60 | 320.89 | -1.28% | 365 |
| Dec 8, 2025 | 331.10 | 332.70 | 328.80 | 328.80 | 325.04 | -3.04% | 289 |
| Dec 5, 2025 | 336.10 | 341.80 | 336.10 | 339.10 | 335.23 | 0.74% | 65 |
| Dec 4, 2025 | 336.70 | 343.50 | 336.60 | 336.60 | 332.75 | -0.94% | 79 |
| Dec 3, 2025 | 330.40 | 340.10 | 330.40 | 339.80 | 335.92 | 2.07% | 145 |
| Dec 2, 2025 | 332.20 | 334.40 | 332.00 | 332.90 | 329.10 | -0.95% | 41 |
| Dec 1, 2025 | 338.00 | 338.00 | 333.00 | 336.10 | 332.26 | -0.56% | 106 |