Ferrari N.V. (VIE:RACE)
Austria
· Delayed Price · Currency is EUR 308.10
-4.50 (-1.44%)
At close: Mar 5, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 309.90 | 309.90 | 302.30 | 302.30 | - | -1.88% | - |
| Mar 5, 2026 | 310.90 | 315.10 | 308.10 | 308.10 | 308.10 | -1.44% | 16 |
| Mar 4, 2026 | 310.30 | 312.60 | 309.60 | 312.60 | 312.60 | 2.69% | - |
| Mar 3, 2026 | 309.50 | 309.50 | 300.20 | 304.40 | 304.40 | -1.55% | - |
| Mar 2, 2026 | 310.00 | 313.40 | 309.20 | 309.20 | 309.20 | -3.74% | - |
| Feb 27, 2026 | 319.30 | 321.20 | 318.60 | 321.20 | 321.20 | 0.56% | - |
| Feb 26, 2026 | 318.10 | 320.50 | 318.10 | 319.40 | 319.40 | 0.06% | - |
| Feb 25, 2026 | 318.60 | 323.80 | 318.60 | 319.20 | 319.20 | 0.66% | - |
| Feb 24, 2026 | 308.00 | 317.10 | 308.00 | 317.10 | 317.10 | 4.41% | 7 |
| Feb 23, 2026 | 307.60 | 310.40 | 303.70 | 303.70 | 303.70 | -1.97% | 70 |
| Feb 20, 2026 | 311.50 | 311.50 | 307.20 | 309.80 | 309.80 | -0.67% | 32 |
| Feb 19, 2026 | 312.50 | 312.50 | 305.50 | 311.90 | 311.90 | -0.13% | 31 |
| Feb 18, 2026 | 315.90 | 315.90 | 309.30 | 312.30 | 312.30 | -1.70% | - |
| Feb 17, 2026 | 317.30 | 319.00 | 316.10 | 317.70 | 317.70 | 0.60% | - |
| Feb 16, 2026 | 321.30 | 321.30 | 315.80 | 315.80 | 315.80 | -2.14% | - |
| Feb 13, 2026 | 327.70 | 328.80 | 322.70 | 322.70 | 322.70 | -1.47% | 10 |
| Feb 12, 2026 | 323.30 | 329.30 | 323.30 | 327.50 | 327.50 | 1.24% | - |
| Feb 11, 2026 | 312.40 | 323.50 | 308.40 | 323.50 | 323.50 | 4.29% | 73 |
| Feb 10, 2026 | 286.00 | 310.20 | 282.50 | 310.20 | 310.20 | 9.96% | 39 |
| Feb 9, 2026 | 281.90 | 282.10 | 279.30 | 282.10 | 282.10 | -0.28% | - |
| Feb 6, 2026 | 283.40 | 283.40 | 280.20 | 282.90 | 282.90 | -0.88% | - |
| Feb 5, 2026 | 288.10 | 288.10 | 281.10 | 285.40 | 285.40 | -1.76% | 1 |
| Feb 4, 2026 | 281.60 | 290.50 | 281.60 | 290.50 | 290.50 | 3.20% | 45 |
| Feb 3, 2026 | 284.60 | 286.30 | 281.50 | 281.50 | 281.50 | -1.37% | - |
| Feb 2, 2026 | 280.70 | 285.40 | 280.70 | 285.40 | 285.40 | 1.71% | - |
| Jan 30, 2026 | 281.20 | 282.30 | 280.60 | 280.60 | 280.60 | -0.81% | - |
| Jan 29, 2026 | 278.50 | 283.50 | 277.20 | 282.90 | 282.90 | 0.82% | 20 |
| Jan 28, 2026 | 280.20 | 280.60 | 276.10 | 280.60 | 280.60 | -0.18% | 16 |
| Jan 27, 2026 | 286.40 | 286.40 | 281.10 | 281.10 | 281.10 | -1.44% | - |
| Jan 26, 2026 | 286.20 | 287.50 | 285.20 | 285.20 | 285.20 | 0.18% | - |
| Jan 23, 2026 | 286.20 | 286.20 | 284.70 | 284.70 | 284.70 | -1.62% | - |
| Jan 22, 2026 | 292.30 | 292.30 | 289.40 | 289.40 | 289.40 | 1.01% | - |
| Jan 21, 2026 | 287.70 | 288.20 | 285.70 | 286.50 | 286.50 | -1.24% | 93 |
| Jan 20, 2026 | 291.00 | 291.00 | 288.60 | 290.10 | 290.10 | -1.49% | - |
| Jan 19, 2026 | 294.70 | 294.70 | 292.60 | 294.50 | 294.50 | -2.22% | 52 |
| Jan 16, 2026 | 306.20 | 306.20 | 300.20 | 301.20 | 301.20 | -1.73% | - |
| Jan 15, 2026 | 306.90 | 306.90 | 305.70 | 306.50 | 306.50 | -0.62% | - |
| Jan 14, 2026 | 312.30 | 312.30 | 307.50 | 308.40 | 308.40 | -0.90% | - |
| Jan 13, 2026 | 321.10 | 321.30 | 311.20 | 311.20 | 311.20 | -3.53% | 1 |
| Jan 12, 2026 | 321.60 | 322.60 | 321.20 | 322.60 | 322.60 | -0.77% | - |
| Jan 9, 2026 | 317.10 | 326.70 | 317.10 | 325.10 | 325.10 | 1.12% | 15 |
| Jan 8, 2026 | 313.90 | 321.50 | 312.30 | 321.50 | 321.50 | 1.36% | 30 |
| Jan 7, 2026 | 316.40 | 317.70 | 314.70 | 317.20 | 317.20 | -0.72% | - |
| Jan 6, 2026 | 321.90 | 321.90 | 319.50 | 319.50 | 319.50 | -0.47% | - |
| Jan 5, 2026 | 319.90 | 321.00 | 316.40 | 321.00 | 321.00 | 1.49% | 1 |
| Jan 2, 2026 | 318.50 | 319.30 | 315.60 | 316.30 | 316.30 | -1.16% | 30 |
| Dec 30, 2025 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | 0.22% | 25 |
| Dec 29, 2025 | 319.30 | 320.00 | 319.10 | 319.30 | 319.30 | -0.31% | 2 |
| Dec 23, 2025 | 320.20 | 321.20 | 319.80 | 320.30 | 320.30 | -0.06% | - |
| Dec 22, 2025 | 323.60 | 323.60 | 320.50 | 320.50 | 320.50 | -0.80% | 30 |
| Dec 19, 2025 | 317.70 | 324.90 | 317.70 | 323.10 | 323.10 | 1.89% | - |
| Dec 18, 2025 | 313.10 | 317.10 | 311.80 | 317.10 | 317.10 | 1.93% | - |
| Dec 17, 2025 | 314.70 | 314.70 | 311.10 | 311.10 | 311.10 | -0.86% | - |
| Dec 16, 2025 | 311.80 | 313.80 | 311.80 | 313.80 | 313.80 | - | - |
| Dec 15, 2025 | 313.70 | 315.60 | 313.70 | 313.80 | 313.80 | 0.16% | - |
| Dec 12, 2025 | 311.20 | 315.00 | 311.20 | 313.30 | 313.30 | -0.38% | 16 |
| Dec 11, 2025 | 314.30 | 316.40 | 314.30 | 314.50 | 314.50 | 1.65% | 28 |
| Dec 10, 2025 | 314.70 | 315.10 | 309.40 | 309.40 | 309.40 | -4.74% | 58 |
| Dec 9, 2025 | 330.60 | 330.60 | 324.80 | 324.80 | 324.80 | -1.07% | - |
| Dec 8, 2025 | 333.80 | 333.80 | 328.30 | 328.30 | 328.30 | -3.70% | - |
| Dec 5, 2025 | 339.60 | 341.40 | 338.60 | 340.90 | 340.90 | 0.62% | 70 |
| Dec 4, 2025 | 339.30 | 343.10 | 338.80 | 338.80 | 338.80 | -0.24% | - |
| Dec 3, 2025 | 335.80 | 339.60 | 333.40 | 339.60 | 339.60 | 2.38% | - |
| Dec 2, 2025 | 333.60 | 333.90 | 331.70 | 331.70 | 331.70 | -1.04% | 7 |
| Dec 1, 2025 | 334.50 | 335.20 | 333.30 | 335.20 | 335.20 | -0.62% | - |
| Nov 28, 2025 | 335.70 | 337.30 | 335.00 | 337.30 | 337.30 | 0.54% | - |
| Nov 27, 2025 | 333.10 | 336.30 | 333.10 | 335.50 | 335.50 | 0.99% | - |
| Nov 26, 2025 | 332.80 | 333.30 | 332.20 | 332.20 | 332.20 | -0.21% | - |
| Nov 25, 2025 | 333.00 | 333.00 | 330.30 | 332.90 | 332.90 | -0.83% | - |
| Nov 24, 2025 | 340.70 | 341.40 | 335.70 | 335.70 | 335.70 | -0.74% | - |
| Nov 21, 2025 | 335.20 | 340.20 | 335.20 | 338.20 | 338.20 | 0.36% | 270 |
| Nov 20, 2025 | 339.30 | 340.10 | 337.00 | 337.00 | 337.00 | -0.62% | - |
| Nov 19, 2025 | 342.00 | 342.00 | 339.10 | 339.10 | 339.10 | -1.19% | - |
| Nov 18, 2025 | 345.40 | 345.40 | 343.20 | 343.20 | 343.20 | -2.86% | 21 |
| Nov 17, 2025 | 359.30 | 359.30 | 353.20 | 353.30 | 353.30 | -1.86% | - |
| Nov 14, 2025 | 359.50 | 362.00 | 356.70 | 360.00 | 360.00 | -0.53% | - |
| Nov 13, 2025 | 368.30 | 368.30 | 361.90 | 361.90 | 361.90 | -2.08% | 29 |
| Nov 12, 2025 | 368.80 | 375.50 | 368.80 | 369.60 | 369.60 | 1.51% | 30 |
| Nov 11, 2025 | 356.20 | 364.10 | 356.20 | 364.10 | 364.10 | 1.87% | - |
| Nov 10, 2025 | 357.20 | 358.60 | 356.90 | 357.40 | 357.40 | 1.56% | - |
| Nov 7, 2025 | 353.70 | 353.70 | 350.50 | 351.90 | 351.90 | -0.14% | - |
| Nov 6, 2025 | 352.80 | 354.20 | 352.10 | 352.40 | 352.40 | -0.65% | - |
| Nov 5, 2025 | 350.70 | 354.70 | 350.70 | 354.70 | 354.70 | 0.45% | 9 |
| Nov 4, 2025 | 339.80 | 353.10 | 335.70 | 353.10 | 353.10 | 4.13% | 95 |
| Nov 3, 2025 | 347.80 | 347.80 | 339.10 | 339.10 | 339.10 | -2.19% | 17 |
| Oct 31, 2025 | 344.50 | 350.10 | 344.50 | 346.70 | 346.70 | 1.58% | 65 |
| Oct 30, 2025 | 336.10 | 341.30 | 336.10 | 341.30 | 341.30 | 1.73% | - |
| Oct 29, 2025 | 344.70 | 344.90 | 335.50 | 335.50 | 335.50 | -2.44% | 49 |
| Oct 28, 2025 | 351.10 | 351.10 | 343.90 | 343.90 | 343.90 | -2.11% | 74 |
| Oct 27, 2025 | 353.90 | 353.90 | 351.20 | 351.30 | 351.30 | -0.68% | 43 |
| Oct 24, 2025 | 349.40 | 353.70 | 349.40 | 353.70 | 353.70 | 1.55% | - |
| Oct 23, 2025 | 340.20 | 348.40 | 340.20 | 348.30 | 348.30 | 2.32% | 10 |
| Oct 22, 2025 | 342.80 | 344.30 | 340.40 | 340.40 | 340.40 | -1.25% | 29 |
| Oct 21, 2025 | 340.10 | 344.70 | 340.10 | 344.70 | 344.70 | 1.50% | 34 |
| Oct 20, 2025 | 341.60 | 341.60 | 337.60 | 339.60 | 339.60 | -0.21% | 10 |
| Oct 17, 2025 | 335.80 | 340.30 | 335.00 | 340.30 | 340.30 | -0.58% | 65 |
| Oct 16, 2025 | 334.60 | 342.30 | 334.20 | 342.30 | 342.30 | 2.00% | 13 |
| Oct 15, 2025 | 331.60 | 335.60 | 328.40 | 335.60 | 335.60 | 3.01% | 50 |
| Oct 14, 2025 | 334.20 | 334.20 | 324.90 | 325.80 | 325.80 | -1.30% | 15 |
| Oct 13, 2025 | 351.90 | 351.90 | 330.10 | 330.10 | 330.10 | -4.46% | 91 |