Skip to main content
Ferrari Group PLC (VIE:FRGR)
Austria flag Austria · Delayed Price · Currency is EUR
9.09
-0.22 (-2.36%)
Last updated: Mar 9, 2026, 3:30 PM CET

Ferrari Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.439.439.319.319.31-4.22%-
Mar 5, 20269.889.889.729.729.72-1.52%-
Mar 4, 20269.559.939.559.879.872.39%3,195
Mar 3, 20269.469.709.469.649.64-3.79%-
Mar 2, 20269.8310.129.8310.0210.02-3.28%-
Feb 27, 202610.4410.4410.3610.3610.36-1.33%-
Feb 26, 202610.3410.5010.3410.5010.501.74%-
Feb 25, 202610.2810.4010.2810.3210.32-1.15%-
Feb 24, 202610.5810.5810.4410.4410.44-1.51%-
Feb 23, 202610.5010.6010.5010.6010.600.38%-
Feb 20, 202610.4410.5610.4410.5610.562.33%-
Feb 19, 202610.4410.4410.3210.3210.320.39%-
Feb 18, 202610.5610.5610.2810.2810.28-0.96%-
Feb 17, 202610.7210.7210.3810.3810.38-2.08%-
Feb 16, 202610.6410.6810.6010.6010.60-0.93%-
Feb 13, 202610.5810.7010.5410.7010.70-0.56%-
Feb 12, 202610.9010.9010.6610.7610.76-2.89%-
Feb 11, 202611.2611.2610.9611.0811.080.18%-
Feb 10, 202611.1211.1211.0011.0611.061.28%-
Feb 9, 202610.6410.9210.6210.9210.921.30%-
Feb 6, 202610.4410.7810.4410.7810.784.05%-
Feb 5, 202610.3210.3610.3010.3610.36-0.38%-
Feb 4, 202610.2610.4010.2610.4010.400.78%-
Feb 3, 202610.4210.5610.3210.3210.320.19%-
Feb 2, 202610.2410.3010.0410.3010.301.18%227
Jan 30, 202610.3810.3810.1810.1810.18-2.49%-
Jan 29, 202610.5810.5810.4410.4410.440.38%-
Jan 28, 202610.2010.4010.2010.4010.402.77%-
Jan 27, 202610.1410.1410.1210.1210.12-0.78%-
Jan 26, 202610.2610.2610.0410.2010.202.31%-
Jan 23, 20269.799.979.799.979.970.50%-
Jan 22, 20269.629.929.629.929.923.77%482
Jan 21, 20269.419.569.419.569.56-1.04%-
Jan 20, 20269.619.669.599.669.66--
Jan 19, 20269.649.769.639.669.66-2.03%-
Jan 16, 20269.799.869.799.869.861.44%-
Jan 15, 20269.449.769.399.729.723.51%1,411
Jan 14, 20269.299.399.299.399.390.64%-
Jan 13, 20269.169.339.169.339.330.54%-
Jan 12, 20269.519.519.289.289.28-2.93%-
Jan 9, 20269.589.589.569.569.560.84%-
Jan 8, 20269.579.579.369.489.480.11%-
Jan 7, 20269.319.479.319.479.472.49%-
Jan 6, 20269.229.249.069.249.24-0.11%-
Jan 5, 20269.259.259.139.259.251.31%-
Jan 2, 20269.129.149.129.139.130.77%-
Dec 30, 20259.109.109.069.069.060.22%-
Dec 29, 20259.099.098.959.049.040.11%-
Dec 23, 20258.999.108.999.039.031.57%-
Dec 22, 20258.918.918.848.898.89-0.11%-
Dec 19, 20259.009.008.908.908.90-0.78%-
Dec 18, 20259.089.088.958.978.970.34%-
Dec 17, 20258.858.948.858.948.94-0.45%-
Dec 16, 20258.989.058.908.988.98-0.88%2,217
Dec 15, 20259.129.129.069.069.06-3.51%-
Dec 12, 20259.409.459.399.399.39-0.32%-
Dec 11, 20259.359.519.359.429.420.64%-
Dec 10, 20259.349.369.289.369.360.86%-
Dec 9, 20259.389.389.289.289.28-0.75%-
Dec 8, 20259.499.499.349.359.35-0.21%-
Dec 5, 20259.439.469.379.379.370.11%-
Dec 4, 20259.349.409.349.369.360.86%-
Dec 3, 20259.359.359.289.289.281.64%-
Dec 2, 20259.349.349.129.139.13-1.30%-
Dec 1, 20259.189.259.169.259.250.33%1,169
Nov 28, 20258.879.228.879.229.224.65%-
Nov 27, 20258.828.858.728.818.814.38%-
Nov 26, 20258.468.528.448.448.440.96%-
Nov 25, 20258.398.398.268.368.360.48%-
Nov 24, 20258.318.328.228.328.32--
Nov 21, 20258.418.418.298.328.321.22%-
Nov 20, 20258.148.228.148.228.221.73%1,169
Nov 19, 20258.208.218.088.088.08-0.74%-
Nov 18, 20258.158.178.148.148.140.49%-
Nov 17, 20258.138.168.098.108.100.62%1,000
Nov 14, 20258.208.228.058.058.05-1.83%-
Nov 13, 20258.268.268.178.208.200.37%-
Nov 12, 20258.208.238.178.178.17-0.49%-
Nov 11, 20258.198.218.158.218.210.61%-
Nov 10, 20258.188.198.168.168.16-0.12%-
Nov 7, 20258.198.208.128.178.170.12%-
Nov 6, 20258.138.168.088.168.162.77%-
Nov 5, 20258.048.047.927.947.94-0.63%-
Nov 4, 20257.968.037.967.997.99-2.92%-
Nov 3, 20258.248.288.238.238.23-2.83%-
Oct 31, 20258.638.638.478.478.47-0.47%-
Oct 30, 20258.578.578.498.518.51-1.39%-
Oct 29, 20258.558.638.548.638.631.17%-
Oct 28, 20258.568.568.528.538.53-0.93%-
Oct 27, 20258.648.648.578.618.61--
Oct 24, 20258.668.668.618.618.610.47%-
Oct 23, 20258.668.668.508.578.57-0.46%-
Oct 22, 20258.568.618.538.618.611.18%-
Oct 21, 20258.608.608.508.518.51-0.58%-
Oct 20, 20258.578.618.518.568.561.54%-
Oct 17, 20258.628.628.348.438.43-1.86%-
Oct 16, 20258.558.598.538.598.590.35%-
Oct 15, 20258.328.568.328.568.565.94%-
Oct 14, 20258.168.168.088.088.08-1.10%-
Oct 13, 20258.088.248.088.178.171.24%1,169