Singapore markets open in 1 hour 6 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
186.25-2.88 (-1.52%)
At close: 04:00PM EDT
185.53 -0.72 (-0.39%)
After hours: 06:57PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022186.55186.63183.63186.25186.25577,100
22 Sept 2022191.34191.58187.85189.13189.13527,200
21 Sept 2022192.78196.74192.10192.48192.48421,300
20 Sept 2022194.70194.96191.98194.00194.00578,700
19 Sept 2022194.71198.53194.71198.44198.44183,200
16 Sept 2022196.38197.44195.24196.90196.90355,500
15 Sept 2022198.44201.36196.47196.64196.64290,800
14 Sept 2022198.80201.08197.98199.62199.62437,700
13 Sept 2022197.72198.43195.03195.52195.52339,300
12 Sept 2022200.48202.81200.48201.97201.97321,100
09 Sept 2022197.18197.82195.57195.80195.80266,500
08 Sept 2022190.30194.00189.30193.71193.71245,900
07 Sept 2022192.24195.42191.88195.27195.27156,600
06 Sept 2022188.71191.12187.17190.35190.35444,800
02 Sept 2022196.02198.17190.39191.18191.18334,900
01 Sept 2022192.50194.05190.08193.85193.85308,600
31 Aug 2022195.64196.32193.80194.66194.66325,700
30 Aug 2022199.25199.98194.55195.43195.43375,900
29 Aug 2022198.37200.16198.08198.99198.99271,300
26 Aug 2022204.50205.41197.75197.79197.79279,500
25 Aug 2022204.56207.09203.95206.92206.92202,600
24 Aug 2022201.48205.21201.24203.60203.60173,800
23 Aug 2022201.48204.53201.48201.90201.90211,800
22 Aug 2022202.50203.58199.70200.56200.56473,400
19 Aug 2022208.74208.86205.57207.04207.04220,100
18 Aug 2022211.08212.38209.53212.37212.37252,800
17 Aug 2022210.84213.36209.35211.38211.38221,200
16 Aug 2022209.95212.80209.53212.16212.16288,300
15 Aug 2022214.54215.39213.53214.66214.6696,400
12 Aug 2022214.72215.83214.01215.81215.81176,800
11 Aug 2022216.62216.78214.40215.27215.27299,900
10 Aug 2022215.85216.84214.06215.00215.00181,300
09 Aug 2022212.79212.83210.00210.47210.47246,100
08 Aug 2022213.30215.40212.93213.56213.56212,800
05 Aug 2022212.15213.84210.70211.94211.94310,600
04 Aug 2022215.78217.47214.20216.00216.00276,400
03 Aug 2022211.84216.02211.01215.70215.70349,100
02 Aug 2022211.38214.44210.55211.04211.04422,200
01 Aug 2022213.89214.54211.73213.21213.21380,100
29 Jul 2022209.40211.25208.44211.23211.23337,600
28 Jul 2022205.02208.72203.70207.49207.49420,300
27 Jul 2022198.25201.19197.05200.73200.73368,500
26 Jul 2022197.86198.16194.86195.65195.65261,400
25 Jul 2022203.30203.61201.00201.61201.61265,000
22 Jul 2022202.62204.42200.04200.43200.43207,800
21 Jul 2022198.18202.20198.18202.04202.04361,200
20 Jul 2022195.85198.10194.35195.59195.59421,300
19 Jul 2022200.22201.60198.81198.98198.98537,600
18 Jul 2022198.98199.62195.02195.08195.08547,700
15 Jul 2022191.39195.55190.72193.47193.47469,500
14 Jul 2022188.97190.31185.32188.75188.75466,100
13 Jul 2022187.04192.00186.58191.12191.12263,800
12 Jul 2022191.64192.45188.68188.86188.86446,600
11 Jul 2022192.77193.84190.47190.68190.68427,400
08 Jul 2022191.46194.98191.46193.63193.63240,700
07 Jul 2022190.84192.75190.74192.57192.57235,200
06 Jul 2022188.81190.49186.24189.81189.81267,200
05 Jul 2022185.46190.12184.86189.98189.98300,700
01 Jul 2022183.12187.97182.82187.94187.94338,300
30 Jun 2022181.34185.41179.27183.48183.48449,900
29 Jun 2022182.92185.45182.04184.80184.80456,700
28 Jun 2022188.34189.96184.99185.07185.07342,100
27 Jun 2022188.92189.48186.35186.46186.46458,500
24 Jun 2022186.76192.06186.50191.94191.94367,400
23 Jun 2022183.84186.12182.82185.61185.61375,800
22 Jun 2022181.36185.54181.02183.75183.75608,700
21 Jun 2022183.50185.49182.91184.43184.43621,200
17 Jun 2022175.88177.35173.24176.03176.03788,700
16 Jun 2022176.90180.02172.72174.06174.06802,300
15 Jun 2022172.81178.57172.43176.87176.87682,200
14 Jun 2022171.43172.22167.45168.75168.75640,900
13 Jun 2022174.12175.44171.21171.51171.51659,800
10 Jun 2022182.79183.68180.67181.82181.82416,800
09 Jun 2022189.31194.43186.95187.45187.45614,700
08 Jun 2022191.56194.84190.76191.87191.87499,500
07 Jun 2022189.40191.41187.92191.16191.16337,000
06 Jun 2022192.60194.25191.46193.27193.27279,600
03 Jun 2022192.61193.95189.43189.71189.71535,700
02 Jun 2022190.90198.00190.78197.88197.88399,400
01 Jun 2022192.01192.90187.76189.17189.17558,400
31 May 2022195.78196.70193.22194.97194.97461,300
27 May 2022200.40201.87199.77201.86201.86437,800
26 May 2022192.12198.14192.12197.02197.02417,200
25 May 2022188.09192.63188.02191.04191.04269,100
24 May 2022190.33191.28188.61190.52190.52302,600
23 May 2022188.53190.84186.96189.66189.66405,500
20 May 2022192.05193.20184.63189.48189.48643,700
19 May 2022183.50190.02183.18188.44188.44666,600
18 May 2022188.38189.00181.67183.17183.17882,300
17 May 2022191.60193.36190.18192.37192.37808,700
16 May 2022192.51192.51186.97187.61187.61599,700
13 May 2022191.03196.22190.20193.91193.91494,100
12 May 2022185.50190.80183.97188.99188.99628,900
11 May 2022190.12195.13188.33188.50188.50519,200
10 May 2022194.45194.88187.73190.71190.71909,600
09 May 2022192.91194.11190.35190.56190.56597,900
06 May 2022199.09200.45194.70197.86197.86693,700
05 May 2022206.40206.40199.45202.06202.06565,800
04 May 2022208.78212.45202.95211.75211.751,332,300
03 May 2022214.14215.86212.61214.23214.23382,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...