Ferrari N.V. (VIE:RACE)
Austria
· Delayed Price · Currency is EUR 291.45
-5.15 (-1.74%)
At close: Apr 28, 2026
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 296.00 | 296.00 | 291.45 | 291.45 | 291.45 | -1.74% | - |
| Apr 27, 2026 | 299.40 | 299.40 | 296.60 | 296.60 | 296.60 | -0.95% | 30 |
| Apr 24, 2026 | 302.20 | 302.20 | 298.80 | 299.45 | 299.45 | -1.87% | 17 |
| Apr 23, 2026 | 305.45 | 306.50 | 303.05 | 305.15 | 305.15 | -1.02% | 5 |
| Apr 22, 2026 | 307.55 | 308.70 | 307.55 | 308.30 | 308.30 | -0.56% | - |
| Apr 21, 2026 | 315.40 | 315.40 | 310.05 | 310.05 | 310.05 | -1.71% | 25 |
| Apr 20, 2026 | 315.10 | 315.45 | 313.75 | 315.45 | 315.45 | -1.73% | 32 |
| Apr 17, 2026 | 306.85 | 321.00 | 306.85 | 321.00 | 317.39 | 5.23% | - |
| Apr 16, 2026 | 303.55 | 307.65 | 303.55 | 305.05 | 301.61 | 0.96% | - |
| Apr 15, 2026 | 305.55 | 305.55 | 302.15 | 302.15 | 298.75 | -0.82% | - |
| Apr 14, 2026 | 302.55 | 305.55 | 302.55 | 304.65 | 301.22 | 1.58% | 1 |
| Apr 13, 2026 | 296.05 | 299.90 | 295.55 | 299.90 | 296.52 | -0.45% | 30 |
| Apr 10, 2026 | 303.40 | 305.05 | 301.25 | 301.25 | 297.86 | 0.42% | 20 |
| Apr 9, 2026 | 301.30 | 301.30 | 296.00 | 300.00 | 296.62 | -0.65% | 45 |
| Apr 8, 2026 | 302.75 | 308.65 | 301.95 | 301.95 | 298.55 | 5.37% | 80 |
| Apr 7, 2026 | 292.65 | 295.95 | 286.45 | 286.55 | 283.32 | -3.16% | 314 |
| Apr 2, 2026 | 291.80 | 296.20 | 291.00 | 295.90 | 292.57 | -0.50% | 35 |
| Apr 1, 2026 | 299.90 | 301.00 | 297.40 | 297.40 | 294.05 | 2.59% | 70 |
| Mar 31, 2026 | 287.70 | 289.90 | 284.70 | 289.90 | 286.64 | -0.03% | - |
| Mar 30, 2026 | 276.30 | 290.00 | 276.30 | 290.00 | 286.73 | 4.17% | 128 |
| Mar 27, 2026 | 281.50 | 283.50 | 276.80 | 278.40 | 275.26 | -0.54% | - |
| Mar 26, 2026 | 276.70 | 283.10 | 275.60 | 279.90 | 276.75 | 1.12% | - |
| Mar 25, 2026 | 283.00 | 283.10 | 276.80 | 276.80 | 273.68 | -1.39% | 104 |
| Mar 24, 2026 | 283.40 | 283.40 | 280.40 | 280.70 | 277.54 | -0.67% | - |
| Mar 23, 2026 | 270.20 | 285.70 | 270.20 | 282.60 | 279.42 | 2.84% | 32 |
| Mar 20, 2026 | 277.00 | 277.00 | 273.70 | 274.80 | 271.71 | 0.15% | - |
| Mar 19, 2026 | 284.40 | 284.40 | 274.40 | 274.40 | 271.31 | -5.35% | - |
| Mar 18, 2026 | 292.80 | 292.80 | 289.90 | 289.90 | 286.64 | -1.06% | - |
| Mar 17, 2026 | 288.90 | 294.80 | 288.90 | 293.00 | 289.70 | 1.45% | - |
| Mar 16, 2026 | 289.20 | 289.20 | 285.10 | 288.80 | 285.55 | -0.52% | 100 |
| Mar 13, 2026 | 289.80 | 292.20 | 289.80 | 290.30 | 287.03 | -0.82% | - |
| Mar 12, 2026 | 292.00 | 294.10 | 291.80 | 292.70 | 289.40 | -0.75% | 30 |
| Mar 11, 2026 | 300.70 | 300.70 | 294.90 | 294.90 | 291.58 | -1.70% | - |
| Mar 10, 2026 | 298.40 | 300.00 | 298.40 | 300.00 | 296.62 | 1.69% | 50 |
| Mar 9, 2026 | 294.60 | 295.00 | 291.80 | 295.00 | 291.68 | -2.25% | - |
| Mar 6, 2026 | 309.90 | 309.90 | 300.90 | 301.80 | 298.40 | -2.04% | - |
| Mar 5, 2026 | 310.90 | 315.10 | 308.10 | 308.10 | 304.63 | -1.44% | 16 |
| Mar 4, 2026 | 310.30 | 312.60 | 309.60 | 312.60 | 309.08 | 2.69% | - |
| Mar 3, 2026 | 309.50 | 309.50 | 300.20 | 304.40 | 300.97 | -1.55% | - |
| Mar 2, 2026 | 310.00 | 313.40 | 309.20 | 309.20 | 305.72 | -3.74% | - |
| Feb 27, 2026 | 319.30 | 321.20 | 318.60 | 321.20 | 317.58 | 0.56% | - |
| Feb 26, 2026 | 318.10 | 320.50 | 318.10 | 319.40 | 315.80 | 0.06% | - |
| Feb 25, 2026 | 318.60 | 323.80 | 318.60 | 319.20 | 315.61 | 0.66% | - |
| Feb 24, 2026 | 308.00 | 317.10 | 308.00 | 317.10 | 313.53 | 4.41% | 7 |
| Feb 23, 2026 | 307.60 | 310.40 | 303.70 | 303.70 | 300.28 | -1.97% | 70 |
| Feb 20, 2026 | 311.50 | 311.50 | 307.20 | 309.80 | 306.31 | -0.67% | 32 |
| Feb 19, 2026 | 312.50 | 312.50 | 305.50 | 311.90 | 308.39 | -0.13% | 31 |
| Feb 18, 2026 | 315.90 | 315.90 | 309.30 | 312.30 | 308.78 | -1.70% | - |
| Feb 17, 2026 | 317.30 | 319.00 | 316.10 | 317.70 | 314.12 | 0.60% | - |
| Feb 16, 2026 | 321.30 | 321.30 | 315.80 | 315.80 | 312.24 | -2.14% | - |
| Feb 13, 2026 | 327.70 | 328.80 | 322.70 | 322.70 | 319.07 | -1.47% | 10 |
| Feb 12, 2026 | 323.30 | 329.30 | 323.30 | 327.50 | 323.81 | 1.24% | - |
| Feb 11, 2026 | 312.40 | 323.50 | 308.40 | 323.50 | 319.86 | 4.29% | 73 |
| Feb 10, 2026 | 286.00 | 310.20 | 282.50 | 310.20 | 306.71 | 9.96% | 39 |
| Feb 9, 2026 | 281.90 | 282.10 | 279.30 | 282.10 | 278.92 | -0.28% | - |
| Feb 6, 2026 | 283.40 | 283.40 | 280.20 | 282.90 | 279.71 | -0.88% | - |
| Feb 5, 2026 | 288.10 | 288.10 | 281.10 | 285.40 | 282.19 | -1.76% | 1 |
| Feb 4, 2026 | 281.60 | 290.50 | 281.60 | 290.50 | 287.23 | 3.20% | 45 |
| Feb 3, 2026 | 284.60 | 286.30 | 281.50 | 281.50 | 278.33 | -1.37% | - |
| Feb 2, 2026 | 280.70 | 285.40 | 280.70 | 285.40 | 282.19 | 1.71% | - |
| Jan 30, 2026 | 281.20 | 282.30 | 280.60 | 280.60 | 277.44 | -0.81% | - |
| Jan 29, 2026 | 278.50 | 283.50 | 277.20 | 282.90 | 279.71 | 0.82% | 20 |
| Jan 28, 2026 | 280.20 | 280.60 | 276.10 | 280.60 | 277.44 | -0.18% | 16 |
| Jan 27, 2026 | 286.40 | 286.40 | 281.10 | 281.10 | 277.93 | -1.44% | - |
| Jan 26, 2026 | 286.20 | 287.50 | 285.20 | 285.20 | 281.99 | 0.18% | - |
| Jan 23, 2026 | 286.20 | 286.20 | 284.70 | 284.70 | 281.49 | -1.62% | - |
| Jan 22, 2026 | 292.30 | 292.30 | 289.40 | 289.40 | 286.14 | 1.01% | - |
| Jan 21, 2026 | 287.70 | 288.20 | 285.70 | 286.50 | 283.27 | -1.24% | 93 |
| Jan 20, 2026 | 291.00 | 291.00 | 288.60 | 290.10 | 286.83 | -1.49% | - |
| Jan 19, 2026 | 294.70 | 294.70 | 292.60 | 294.50 | 291.18 | -2.22% | 52 |
| Jan 16, 2026 | 306.20 | 306.20 | 300.20 | 301.20 | 297.81 | -1.73% | - |
| Jan 15, 2026 | 306.90 | 306.90 | 305.70 | 306.50 | 303.05 | -0.62% | - |
| Jan 14, 2026 | 312.30 | 312.30 | 307.50 | 308.40 | 304.93 | -0.90% | - |
| Jan 13, 2026 | 321.10 | 321.30 | 311.20 | 311.20 | 307.70 | -3.53% | 1 |
| Jan 12, 2026 | 321.60 | 322.60 | 321.20 | 322.60 | 318.97 | -0.77% | - |
| Jan 9, 2026 | 317.10 | 326.70 | 317.10 | 325.10 | 321.44 | 1.12% | 15 |
| Jan 8, 2026 | 313.90 | 321.50 | 312.30 | 321.50 | 317.88 | 1.36% | 30 |
| Jan 7, 2026 | 316.40 | 317.70 | 314.70 | 317.20 | 313.63 | -0.72% | - |
| Jan 6, 2026 | 321.90 | 321.90 | 319.50 | 319.50 | 315.90 | -0.47% | - |
| Jan 5, 2026 | 319.90 | 321.00 | 316.40 | 321.00 | 317.39 | 1.49% | 1 |
| Jan 2, 2026 | 318.50 | 319.30 | 315.60 | 316.30 | 312.74 | -1.16% | 30 |
| Dec 30, 2025 | 319.00 | 320.00 | 319.00 | 320.00 | 316.40 | 0.22% | 25 |
| Dec 29, 2025 | 319.30 | 320.00 | 319.10 | 319.30 | 315.70 | -0.31% | 2 |
| Dec 23, 2025 | 320.20 | 321.20 | 319.80 | 320.30 | 316.69 | -0.06% | - |
| Dec 22, 2025 | 323.60 | 323.60 | 320.50 | 320.50 | 316.89 | -0.80% | 30 |
| Dec 19, 2025 | 317.70 | 324.90 | 317.70 | 323.10 | 319.46 | 1.89% | - |
| Dec 18, 2025 | 313.10 | 317.10 | 311.80 | 317.10 | 313.53 | 1.93% | - |
| Dec 17, 2025 | 314.70 | 314.70 | 311.10 | 311.10 | 307.60 | -0.86% | - |
| Dec 16, 2025 | 311.80 | 313.80 | 311.80 | 313.80 | 310.27 | - | - |
| Dec 15, 2025 | 313.70 | 315.60 | 313.70 | 313.80 | 310.27 | 0.16% | - |
| Dec 12, 2025 | 311.20 | 315.00 | 311.20 | 313.30 | 309.77 | -0.38% | 16 |
| Dec 11, 2025 | 314.30 | 316.40 | 314.30 | 314.50 | 310.96 | 1.65% | 28 |
| Dec 10, 2025 | 314.70 | 315.10 | 309.40 | 309.40 | 305.92 | -4.74% | 58 |
| Dec 9, 2025 | 330.60 | 330.60 | 324.80 | 324.80 | 321.14 | -1.07% | - |
| Dec 8, 2025 | 333.80 | 333.80 | 328.30 | 328.30 | 324.60 | -3.70% | - |
| Dec 5, 2025 | 339.60 | 341.40 | 338.60 | 340.90 | 337.06 | 0.62% | 70 |
| Dec 4, 2025 | 339.30 | 343.10 | 338.80 | 338.80 | 334.98 | -0.24% | - |
| Dec 3, 2025 | 335.80 | 339.60 | 333.40 | 339.60 | 335.78 | 2.38% | - |
| Dec 2, 2025 | 333.60 | 333.90 | 331.70 | 331.70 | 327.96 | -1.04% | 7 |
| Dec 1, 2025 | 334.50 | 335.20 | 333.30 | 335.20 | 331.43 | -0.62% | - |