Ferrari N.V. (LON:0RDT)
London
· Delayed Price · Currency is GBP · Price in EUR 338.50
-1.60 (-0.47%)
At close: Dec 4, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 337.40 | 342.50 | 337.10 | 340.40 | 340.40 | 0.56% | 91,031 |
| Dec 4, 2025 | 339.45 | 345.00 | 337.70 | 338.50 | 338.50 | -0.47% | 56,645 |
| Dec 3, 2025 | 335.90 | 340.10 | 332.10 | 340.10 | 340.10 | 2.66% | 83,986 |
| Dec 2, 2025 | 334.15 | 340.50 | 330.20 | 331.30 | 331.30 | -1.25% | 35,198 |
| Dec 1, 2025 | 334.20 | 345.00 | 328.60 | 335.50 | 335.50 | -0.68% | 23,890 |
| Nov 28, 2025 | 334.25 | 341.50 | 334.00 | 337.80 | 337.80 | 0.03% | 46,365 |
| Nov 27, 2025 | 331.90 | 337.70 | 330.80 | 337.70 | 337.70 | 1.58% | 31,937 |
| Nov 26, 2025 | 331.45 | 333.90 | 330.80 | 332.45 | 332.45 | -0.40% | 168,333 |
| Nov 25, 2025 | 332.60 | 335.00 | 330.00 | 333.80 | 333.80 | -0.86% | 55,529 |
| Nov 24, 2025 | 343.85 | 344.80 | 336.50 | 336.70 | 336.70 | -0.30% | 47,526 |
| Nov 21, 2025 | 339.60 | 342.20 | 332.70 | 337.70 | 337.70 | 0.03% | 45,923 |
| Nov 20, 2025 | 339.75 | 345.00 | 336.60 | 337.60 | 337.60 | -0.27% | 87,981 |
| Nov 19, 2025 | 341.50 | 343.50 | 338.00 | 338.50 | 338.50 | -1.08% | 60,229 |
| Nov 18, 2025 | 344.40 | 350.00 | 339.80 | 342.20 | 342.20 | -3.25% | 109,440 |
| Nov 17, 2025 | 356.05 | 367.80 | 351.60 | 353.70 | 353.70 | -1.75% | 54,340 |
| Nov 14, 2025 | 361.25 | 362.80 | 347.90 | 360.00 | 360.00 | -0.86% | 73,535 |
| Nov 13, 2025 | 364.65 | 368.40 | 361.50 | 363.13 | 363.13 | -1.54% | 77,947 |
| Nov 12, 2025 | 371.45 | 377.50 | 367.40 | 368.80 | 368.80 | 1.29% | 148,431 |
| Nov 11, 2025 | 359.65 | 365.30 | 355.60 | 364.10 | 364.10 | 2.05% | 68,774 |
| Nov 10, 2025 | 357.90 | 360.90 | 355.90 | 356.80 | 356.80 | 1.39% | 49,115 |
| Nov 7, 2025 | 353.45 | 354.70 | 349.10 | 351.90 | 351.90 | -0.03% | 78,282 |
| Nov 6, 2025 | 352.35 | 360.20 | 351.00 | 352.00 | 352.00 | -0.33% | 76,193 |
| Nov 5, 2025 | 353.60 | 356.50 | 348.50 | 353.18 | 353.18 | 1.70% | 114,016 |
| Nov 4, 2025 | 336.55 | 354.30 | 332.10 | 347.26 | 347.26 | 2.24% | 165,939 |
| Nov 3, 2025 | 347.80 | 348.70 | 339.00 | 339.66 | 339.66 | -1.97% | 91,064 |
| Oct 31, 2025 | 344.35 | 350.60 | 342.00 | 346.50 | 346.50 | 1.40% | 71,993 |
| Oct 30, 2025 | 336.05 | 341.70 | 333.90 | 341.70 | 341.70 | 1.70% | 54,463 |
| Oct 29, 2025 | 344.35 | 349.20 | 335.40 | 336.00 | 336.00 | -2.15% | 80,074 |
| Oct 28, 2025 | 351.00 | 351.20 | 342.60 | 343.40 | 343.40 | -2.28% | 76,356 |
| Oct 27, 2025 | 354.05 | 356.30 | 294.30 | 351.40 | 351.40 | -0.71% | 34,269 |
| Oct 24, 2025 | 352.05 | 357.70 | 348.80 | 353.90 | 353.90 | 1.78% | 65,181 |
| Oct 23, 2025 | 343.00 | 348.90 | 338.60 | 347.70 | 347.70 | 2.26% | 75,413 |
| Oct 22, 2025 | 343.70 | 353.40 | 339.70 | 340.00 | 340.00 | -1.31% | 58,710 |
| Oct 21, 2025 | 341.20 | 351.00 | 339.50 | 344.50 | 344.50 | 1.32% | 39,926 |
| Oct 20, 2025 | 339.10 | 347.90 | 336.80 | 340.00 | 340.00 | -0.15% | 86,757 |
| Oct 17, 2025 | 334.25 | 340.90 | 332.30 | 340.50 | 340.50 | -0.53% | 76,714 |
| Oct 16, 2025 | 332.55 | 345.00 | 331.90 | 342.30 | 342.30 | 2.38% | 69,000 |
| Oct 15, 2025 | 332.40 | 335.40 | 326.70 | 334.34 | 334.34 | 2.88% | 167,821 |
| Oct 14, 2025 | 327.75 | 335.30 | 321.70 | 325.00 | 325.00 | -1.52% | 258,914 |
| Oct 13, 2025 | 340.00 | 345.90 | 328.70 | 330.00 | 330.00 | -5.94% | 352,496 |
| Oct 10, 2025 | 358.15 | 361.30 | 344.20 | 350.85 | 350.85 | -16.94% | 324,241 |
| Oct 9, 2025 | 408.00 | 422.38 | 351.00 | 422.38 | 422.38 | 0.67% | 362,862 |
| Oct 8, 2025 | 421.00 | 422.40 | 418.50 | 419.59 | 419.59 | -0.88% | 407,166 |
| Oct 7, 2025 | 423.85 | 426.50 | 420.00 | 423.33 | 423.32 | 0.24% | 37,234 |
| Oct 6, 2025 | 426.30 | 430.00 | 420.10 | 422.33 | 422.33 | -0.93% | 43,472 |
| Oct 3, 2025 | 426.05 | 436.30 | 422.60 | 426.30 | 426.30 | 0.37% | 39,489 |
| Oct 2, 2025 | 423.25 | 432.70 | 421.80 | 424.72 | 424.72 | 2.37% | 131,715 |
| Oct 1, 2025 | 411.40 | 421.90 | 401.40 | 414.90 | 414.90 | 1.41% | 18,120 |
| Sep 30, 2025 | 408.80 | 418.70 | 408.20 | 409.12 | 409.12 | -0.65% | 76,690 |
| Sep 29, 2025 | 409.45 | 412.30 | 396.00 | 411.80 | 411.80 | 1.45% | 12,186 |
| Sep 26, 2025 | 408.40 | 409.80 | 403.70 | 405.90 | 405.90 | 0.42% | 29,122 |
| Sep 25, 2025 | 407.60 | 409.90 | 404.20 | 404.20 | 404.20 | -0.79% | 32,367 |
| Sep 24, 2025 | 411.80 | 424.80 | 407.40 | 407.40 | 407.40 | -1.67% | 88,085 |
| Sep 23, 2025 | 407.45 | 416.50 | 395.00 | 414.30 | 414.30 | 2.04% | 61,327 |
| Sep 22, 2025 | 404.05 | 407.20 | 400.70 | 406.00 | 406.00 | -0.37% | 41,649 |
| Sep 19, 2025 | 412.15 | 413.90 | 406.10 | 407.50 | 407.50 | 0.39% | 43,480 |
| Sep 18, 2025 | 402.75 | 409.30 | 398.00 | 405.94 | 405.94 | 2.59% | 47,633 |
| Sep 17, 2025 | 402.10 | 405.80 | 394.40 | 395.70 | 395.70 | -2.66% | 53,020 |
| Sep 16, 2025 | 415.05 | 420.00 | 406.00 | 406.50 | 406.50 | -0.05% | 41,709 |
| Sep 15, 2025 | 408.25 | 419.50 | 404.50 | 406.70 | 406.70 | -0.22% | 26,208 |
| Sep 12, 2025 | 405.90 | 421.80 | 403.70 | 407.58 | 407.58 | -0.32% | 29,884 |
| Sep 11, 2025 | 405.40 | 410.30 | 403.30 | 408.90 | 408.90 | 0.59% | 16,422 |
| Sep 10, 2025 | 410.30 | 411.30 | 406.50 | 406.50 | 406.50 | -0.34% | 8,844 |
| Sep 9, 2025 | 407.65 | 411.50 | 403.50 | 407.90 | 407.90 | -0.24% | 24,321 |
| Sep 8, 2025 | 410.95 | 418.20 | 408.90 | 408.90 | 408.90 | -2.27% | 57,046 |
| Sep 5, 2025 | 421.90 | 426.20 | 418.00 | 418.40 | 418.40 | -1.88% | 37,809 |
| Sep 4, 2025 | 426.00 | 428.60 | 422.80 | 426.40 | 426.40 | 0.47% | 145,650 |
| Sep 3, 2025 | 423.60 | 426.00 | 413.20 | 424.40 | 424.40 | 1.24% | 28,317 |
| Sep 2, 2025 | 419.05 | 421.70 | 408.20 | 419.20 | 419.20 | 1.92% | 68,500 |
| Sep 1, 2025 | 406.70 | 413.60 | 406.70 | 411.30 | 411.30 | 1.02% | 14,446 |
| Aug 29, 2025 | 411.35 | 412.90 | 404.00 | 407.15 | 407.15 | -0.31% | 19,874 |
| Aug 28, 2025 | 410.25 | 413.60 | 403.70 | 408.40 | 408.40 | 0.81% | 47,902 |
| Aug 27, 2025 | 404.20 | 409.40 | 400.70 | 405.10 | 405.10 | 1.17% | 20,462 |
| Aug 26, 2025 | 403.05 | 410.10 | 400.40 | 400.40 | 400.40 | -0.65% | 98,571 |
| Aug 25, 2025 | 409.40 | 409.40 | 401.20 | 403.00 | 403.00 | -0.43% | 16,323 |
| Aug 22, 2025 | 402.25 | 407.60 | 400.50 | 404.75 | 404.75 | 1.09% | 21,799 |
| Aug 21, 2025 | 399.80 | 402.60 | 398.20 | 400.40 | 400.40 | -0.60% | 49,673 |
| Aug 20, 2025 | 404.65 | 407.60 | 390.10 | 402.80 | 402.80 | -0.64% | 45,840 |
| Aug 19, 2025 | 398.65 | 405.60 | 397.40 | 405.40 | 405.40 | 1.99% | 46,302 |
| Aug 18, 2025 | 394.00 | 398.40 | 394.00 | 397.50 | 397.50 | 0.82% | 79,326 |
| Aug 15, 2025 | 396.05 | 400.00 | 384.70 | 394.25 | 394.25 | -0.82% | 10,221 |
| Aug 14, 2025 | 389.30 | 398.90 | 374.90 | 397.50 | 397.50 | 3.43% | 55,060 |
| Aug 13, 2025 | 381.60 | 385.00 | 380.60 | 384.30 | 384.30 | 0.60% | 22,050 |
| Aug 12, 2025 | 380.20 | 382.10 | 377.10 | 382.00 | 382.00 | 0.42% | 16,895 |
| Aug 11, 2025 | 382.50 | 384.00 | 380.20 | 380.40 | 380.40 | -0.03% | 26,708 |
| Aug 8, 2025 | 386.05 | 386.90 | 380.50 | 380.50 | 380.50 | -0.65% | 46,525 |
| Aug 7, 2025 | 378.60 | 383.20 | 373.70 | 383.00 | 383.00 | 1.08% | 30,223 |
| Aug 6, 2025 | 384.20 | 396.80 | 376.30 | 378.90 | 378.90 | -2.07% | 109,064 |
| Aug 5, 2025 | 380.75 | 388.30 | 379.30 | 386.90 | 386.90 | 2.06% | 43,252 |
| Aug 4, 2025 | 377.35 | 381.40 | 375.30 | 379.10 | 379.10 | 2.06% | 88,538 |
| Aug 1, 2025 | 376.95 | 409.30 | 366.60 | 371.44 | 371.44 | -3.58% | 289,442 |
| Jul 31, 2025 | 435.50 | 439.90 | 383.30 | 385.25 | 385.25 | -11.66% | 201,771 |
| Jul 30, 2025 | 436.15 | 439.90 | 435.80 | 436.10 | 436.10 | -0.82% | 13,428 |
| Jul 29, 2025 | 441.40 | 449.70 | 437.30 | 439.70 | 439.70 | 0.14% | 13,570 |
| Jul 28, 2025 | 444.95 | 450.00 | 438.10 | 439.10 | 439.10 | -0.48% | 91,711 |
| Jul 25, 2025 | 438.20 | 442.30 | 435.90 | 441.20 | 441.20 | 0.45% | 54,284 |
| Jul 24, 2025 | 435.75 | 440.70 | 435.00 | 439.21 | 439.20 | 1.60% | 45,211 |
| Jul 23, 2025 | 432.20 | 438.50 | 431.20 | 432.30 | 432.30 | 1.00% | 39,915 |
| Jul 22, 2025 | 432.35 | 434.60 | 428.00 | 428.00 | 428.00 | -1.50% | 7,093 |
| Jul 21, 2025 | 433.95 | 446.10 | 431.70 | 434.50 | 434.50 | -0.46% | 6,322 |