Ferrari N.V. (VIE:RACE)
Austria
· Delayed Price · Currency is EUR 340.90
+2.10 (0.62%)
At close: Dec 5, 2025
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 360.10 | 366.40 | 345.50 | 345.50 | 345.50 | -3.73% | 543 |
| Oct 9, 2025 | 414.80 | 414.80 | 355.00 | 358.90 | 358.90 | -14.34% | 365 |
| Oct 8, 2025 | 421.10 | 421.70 | 419.00 | 419.00 | 419.00 | -0.66% | - |
| Oct 7, 2025 | 422.90 | 426.40 | 421.80 | 421.80 | 421.80 | 0.26% | - |
| Oct 6, 2025 | 426.30 | 427.60 | 420.70 | 420.70 | 420.70 | -1.36% | - |
| Oct 3, 2025 | 428.90 | 428.90 | 423.80 | 426.50 | 426.50 | 0.42% | - |
| Oct 2, 2025 | 424.90 | 427.40 | 423.80 | 424.70 | 424.70 | 2.31% | 25 |
| Oct 1, 2025 | 414.30 | 415.10 | 410.50 | 415.10 | 415.10 | 0.75% | - |
| Sep 30, 2025 | 411.10 | 412.00 | 410.20 | 412.00 | 412.00 | 0.07% | - |
| Sep 29, 2025 | 406.00 | 411.70 | 406.00 | 411.70 | 411.70 | 1.50% | - |
| Sep 26, 2025 | 407.40 | 407.40 | 404.80 | 405.60 | 405.60 | 0.12% | - |
| Sep 25, 2025 | 409.20 | 409.20 | 405.10 | 405.10 | 405.10 | -0.86% | - |
| Sep 24, 2025 | 410.50 | 411.60 | 408.50 | 408.60 | 408.60 | -1.45% | - |
| Sep 23, 2025 | 406.50 | 414.60 | 406.50 | 414.60 | 414.60 | 2.02% | 10 |
| Sep 22, 2025 | 404.60 | 406.40 | 402.80 | 406.40 | 406.40 | -0.20% | - |
| Sep 19, 2025 | 409.90 | 412.00 | 407.20 | 407.20 | 407.20 | -0.39% | - |
| Sep 18, 2025 | 399.70 | 408.80 | 399.70 | 408.80 | 408.80 | 3.23% | - |
| Sep 17, 2025 | 404.30 | 404.30 | 396.00 | 396.00 | 396.00 | -2.68% | - |
| Sep 16, 2025 | 415.80 | 418.30 | 406.90 | 406.90 | 406.90 | 0.17% | - |
| Sep 15, 2025 | 408.20 | 408.20 | 406.20 | 406.20 | 406.20 | -0.29% | - |
| Sep 12, 2025 | 406.90 | 407.40 | 404.80 | 407.40 | 407.40 | -0.32% | 1 |
| Sep 11, 2025 | 404.50 | 408.70 | 404.50 | 408.70 | 408.70 | 0.57% | - |
| Sep 10, 2025 | 408.60 | 410.20 | 406.40 | 406.40 | 406.40 | -0.37% | - |
| Sep 9, 2025 | 407.50 | 410.70 | 406.70 | 407.90 | 407.90 | -0.37% | - |
| Sep 8, 2025 | 417.10 | 417.10 | 409.40 | 409.40 | 409.40 | -2.36% | - |
| Sep 5, 2025 | 424.70 | 424.70 | 419.30 | 419.30 | 419.30 | -1.53% | - |
| Sep 4, 2025 | 425.10 | 427.30 | 425.10 | 425.80 | 425.80 | 0.57% | 40 |
| Sep 3, 2025 | 423.70 | 425.00 | 422.60 | 423.40 | 423.40 | 1.22% | - |
| Sep 2, 2025 | 418.40 | 419.20 | 415.40 | 418.30 | 418.30 | 1.65% | - |
| Sep 1, 2025 | 410.20 | 412.40 | 410.20 | 411.50 | 411.50 | 1.18% | 12 |
| Aug 29, 2025 | 409.60 | 409.60 | 406.70 | 406.70 | 406.70 | -0.44% | - |
| Aug 28, 2025 | 404.30 | 412.70 | 404.30 | 408.50 | 408.50 | 0.64% | - |
| Aug 27, 2025 | 402.50 | 408.10 | 402.50 | 405.90 | 405.90 | 1.15% | - |
| Aug 26, 2025 | 403.40 | 405.10 | 401.30 | 401.30 | 401.30 | -0.52% | - |
| Aug 25, 2025 | 403.10 | 403.40 | 401.80 | 403.40 | 403.40 | -0.30% | - |
| Aug 22, 2025 | 403.10 | 404.60 | 403.10 | 404.60 | 404.60 | 1.25% | - |
| Aug 21, 2025 | 402.30 | 402.30 | 399.50 | 399.60 | 399.60 | -0.89% | - |
| Aug 20, 2025 | 403.30 | 405.90 | 403.20 | 403.20 | 403.20 | -0.54% | - |
| Aug 19, 2025 | 399.20 | 405.40 | 399.20 | 405.40 | 405.40 | 2.19% | - |
| Aug 18, 2025 | 396.60 | 398.00 | 394.50 | 396.70 | 396.70 | 0.66% | 82 |
| Aug 15, 2025 | 394.70 | 398.40 | 394.10 | 394.10 | 394.10 | -1.08% | 5 |
| Aug 14, 2025 | 385.50 | 398.40 | 385.50 | 398.40 | 398.40 | 3.64% | 10 |
| Aug 13, 2025 | 381.40 | 384.40 | 381.40 | 384.40 | 384.40 | 0.52% | 26 |
| Aug 12, 2025 | 381.90 | 382.40 | 378.00 | 382.40 | 382.40 | 0.29% | - |
| Aug 11, 2025 | 380.70 | 383.10 | 380.70 | 381.30 | 381.30 | - | 27 |
| Aug 8, 2025 | 385.10 | 385.90 | 381.30 | 381.30 | 381.30 | -0.47% | - |
| Aug 7, 2025 | 379.60 | 383.10 | 378.80 | 383.10 | 383.10 | 1.19% | 20 |
| Aug 6, 2025 | 382.90 | 385.00 | 378.60 | 378.60 | 378.60 | -2.50% | 1 |
| Aug 5, 2025 | 384.90 | 388.30 | 382.10 | 388.30 | 388.30 | 2.45% | 112 |
| Aug 4, 2025 | 379.60 | 379.60 | 376.60 | 379.00 | 379.00 | -0.52% | 2 |
| Aug 1, 2025 | 379.60 | 381.00 | 369.40 | 381.00 | 381.00 | -1.22% | 104 |
| Jul 31, 2025 | 435.10 | 437.70 | 385.70 | 385.70 | 385.70 | -11.60% | 92 |
| Jul 30, 2025 | 438.30 | 438.70 | 436.30 | 436.30 | 436.30 | -0.62% | - |
| Jul 29, 2025 | 438.50 | 442.90 | 438.50 | 439.00 | 439.00 | 0.02% | 6 |
| Jul 28, 2025 | 443.90 | 445.70 | 438.90 | 438.90 | 438.90 | -0.66% | 1 |
| Jul 25, 2025 | 436.20 | 441.80 | 436.20 | 441.80 | 441.80 | 0.50% | - |
| Jul 24, 2025 | 436.90 | 439.60 | 436.40 | 439.60 | 439.60 | 1.59% | - |
| Jul 23, 2025 | 433.20 | 437.40 | 432.70 | 432.70 | 432.70 | 1.03% | - |
| Jul 22, 2025 | 433.10 | 434.10 | 428.30 | 428.30 | 428.30 | -1.47% | 5 |
| Jul 21, 2025 | 435.70 | 435.70 | 434.10 | 434.70 | 434.70 | -0.57% | - |