Mail

RACE - Ferrari N.V.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	298.30	300.29	297.58	298.60	298.60	360,262
01 Jun 2023	288.87	293.19	288.12	293.09	293.09	269,400
31 May 2023	288.18	288.43	283.20	286.67	286.67	482,200
30 May 2023	292.18	292.18	287.23	287.36	287.36	405,200
26 May 2023	288.36	291.58	288.18	290.76	290.76	221,900
25 May 2023	286.49	287.44	285.31	286.60	286.60	228,300
24 May 2023	286.26	287.46	283.96	286.96	286.96	445,100
23 May 2023	292.76	292.76	288.36	289.90	289.90	541,000
22 May 2023	298.62	302.86	298.40	301.53	301.53	236,800
19 May 2023	298.48	299.22	297.15	298.24	298.24	354,700
18 May 2023	295.82	296.28	293.60	295.16	295.16	365,400
17 May 2023	294.32	294.42	292.81	293.33	293.33	246,200
16 May 2023	295.34	295.74	292.41	292.60	292.60	316,900
15 May 2023	295.80	296.28	292.59	293.00	293.00	316,000
12 May 2023	296.87	297.06	294.26	296.27	296.27	393,800
11 May 2023	294.35	294.65	292.62	293.61	293.61	333,000
10 May 2023	294.20	295.08	290.71	292.18	292.18	438,200
09 May 2023	295.26	296.55	294.07	294.19	294.19	378,900
08 May 2023	297.74	297.82	295.66	296.97	296.97	297,100
05 May 2023	295.61	297.74	294.60	296.81	296.81	465,000
04 May 2023	290.16	293.64	288.74	291.79	291.79	946,900
03 May 2023	278.79	281.51	277.46	277.64	277.64	330,100
02 May 2023	274.26	276.32	273.39	275.78	275.78	298,300
01 May 2023	279.58	280.21	278.66	279.14	279.14	163,000
28 Apr 2023	275.26	278.96	274.62	278.64	278.64	383,500
27 Apr 2023	276.38	278.87	275.30	278.24	278.24	466,300
26 Apr 2023	278.22	279.24	274.63	275.41	275.41	325,100
25 Apr 2023	279.96	280.18	277.14	277.21	277.21	249,800
24 Apr 2023	278.84	280.64	278.84	280.19	280.19	316,000
24 Apr 2023	1.989 Dividend
21 Apr 2023	276.81	278.77	274.78	278.03	276.04	324,300
20 Apr 2023	273.20	276.66	272.70	276.00	274.03	428,800
19 Apr 2023	279.96	280.19	278.22	278.63	276.64	271,900
18 Apr 2023	280.14	281.64	278.93	280.60	278.59	309,300
17 Apr 2023	280.62	281.40	277.92	281.04	279.03	337,500
14 Apr 2023	284.94	286.61	284.35	285.53	283.49	462,000
13 Apr 2023	283.00	284.86	279.72	282.94	280.92	679,800
12 Apr 2023	277.38	278.20	275.93	276.63	274.65	294,200
11 Apr 2023	274.26	275.63	273.50	274.22	272.26	227,500
10 Apr 2023	270.08	273.30	270.08	272.99	271.04	202,400
06 Apr 2023	269.50	273.72	269.50	271.94	269.99	402,700
05 Apr 2023	274.99	275.28	269.50	270.55	268.61	364,800
04 Apr 2023	273.38	273.66	270.20	270.83	268.89	194,400
03 Apr 2023	270.20	271.52	268.80	270.94	269.00	186,300
31 Mar 2023	270.72	272.11	270.19	270.94	269.00	237,300
30 Mar 2023	269.28	270.00	267.80	268.90	266.98	251,400
29 Mar 2023	269.79	270.24	267.96	268.87	266.95	186,100
28 Mar 2023	266.81	266.95	264.90	266.31	264.40	200,500
27 Mar 2023	268.20	268.63	265.45	266.17	264.27	237,100
24 Mar 2023	264.23	265.71	261.26	265.37	263.47	326,800
23 Mar 2023	269.04	270.72	264.22	266.12	264.22	327,300
22 Mar 2023	269.06	271.00	265.17	265.17	263.27	284,200
21 Mar 2023	265.70	267.30	265.22	266.64	264.73	262,000
20 Mar 2023	262.74	263.74	260.64	262.48	260.60	262,400
17 Mar 2023	258.34	260.36	256.98	259.20	257.35	354,500
16 Mar 2023	256.32	265.31	256.32	264.36	262.47	413,300
15 Mar 2023	254.29	257.00	252.17	256.29	254.46	405,900
14 Mar 2023	262.56	263.79	260.58	262.90	261.02	419,800
13 Mar 2023	258.20	261.65	257.82	260.06	258.20	310,500
10 Mar 2023	265.77	265.77	259.35	261.23	259.36	476,400
09 Mar 2023	268.15	268.77	263.13	264.68	262.79	242,300
08 Mar 2023	268.57	270.76	267.33	269.66	267.73	165,000
07 Mar 2023	273.54	274.08	268.14	268.67	266.75	269,500
06 Mar 2023	273.50	273.84	269.93	270.36	268.43	752,100
03 Mar 2023	271.90	273.14	270.54	271.45	269.51	494,700
02 Mar 2023	262.32	265.05	261.50	264.58	262.69	203,500
01 Mar 2023	265.70	265.80	262.14	262.72	260.84	203,300
28 Feb 2023	259.72	262.09	258.89	260.37	258.51	351,700
27 Feb 2023	260.88	262.60	260.52	261.36	259.49	195,600
24 Feb 2023	257.70	260.02	257.08	259.11	257.26	246,200
23 Feb 2023	263.96	264.62	261.26	262.15	260.27	258,000
22 Feb 2023	261.81	262.29	259.57	260.60	258.74	286,900
21 Feb 2023	263.04	263.62	261.78	262.80	260.92	331,800
17 Feb 2023	264.89	267.59	264.36	266.88	264.97	251,800
16 Feb 2023	265.31	268.70	264.14	265.88	263.98	217,500
15 Feb 2023	263.99	267.30	263.99	267.23	265.32	282,600
14 Feb 2023	261.25	266.20	260.98	265.61	263.71	198,100
13 Feb 2023	261.61	264.90	261.16	263.44	261.56	232,000
10 Feb 2023	258.30	260.13	256.92	259.68	257.82	564,700
09 Feb 2023	269.58	270.12	265.07	266.31	264.40	306,600
08 Feb 2023	266.46	267.84	265.15	266.56	264.65	445,200
07 Feb 2023	262.51	267.25	262.28	266.91	265.00	464,800
06 Feb 2023	260.40	263.01	258.96	261.31	259.44	395,300
03 Feb 2023	260.45	264.00	259.70	260.04	258.18	776,300
02 Feb 2023	265.20	270.35	262.61	265.48	263.58	1,191,400
01 Feb 2023	249.81	256.46	249.23	253.32	251.51	786,100
31 Jan 2023	246.60	251.59	246.51	251.31	249.51	708,600
30 Jan 2023	253.75	255.06	250.60	251.25	249.45	481,300
27 Jan 2023	248.82	256.08	248.82	253.72	251.90	802,900
26 Jan 2023	246.76	248.50	246.30	247.77	246.00	362,500
25 Jan 2023	242.76	245.78	242.36	245.58	243.82	275,200
24 Jan 2023	242.70	244.43	241.81	244.04	242.29	283,700
23 Jan 2023	241.95	245.28	241.66	243.64	241.90	373,100
20 Jan 2023	240.20	242.50	239.52	242.38	240.65	311,800
19 Jan 2023	239.45	240.00	236.67	237.99	236.29	605,100
18 Jan 2023	241.94	242.64	239.71	239.71	238.00	566,200
17 Jan 2023	237.36	239.80	237.36	237.86	236.16	340,100
13 Jan 2023	234.78	236.45	234.61	235.92	234.23	186,400
12 Jan 2023	234.12	237.10	232.67	235.84	234.15	329,800
11 Jan 2023	232.96	234.88	232.44	233.71	232.04	332,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...