Ferrari Group PLC (AMS:FERGR)
Netherlands
· Delayed Price · Currency is EUR 8.28
-0.14 (-1.66%)
Sep 26, 2025, 5:35 PM CET
Ferrari Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.47 | 8.60 | 8.26 | 8.28 | 8.28 | -1.66% | 32,776 |
| Sep 25, 2025 | 8.70 | 8.78 | 8.41 | 8.42 | 8.42 | -4.97% | 47,927 |
| Sep 24, 2025 | 8.17 | 8.86 | 8.17 | 8.86 | 8.86 | 9.38% | 105,191 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.05 | 8.10 | 8.10 | -1.70% | 52,133 |
| Sep 22, 2025 | 8.10 | 8.42 | 7.75 | 8.24 | 8.24 | -2.02% | 27,472 |
| Sep 19, 2025 | 8.30 | 8.49 | 8.30 | 8.41 | 8.41 | -1.29% | 46,273 |
| Sep 18, 2025 | 8.46 | 8.54 | 8.41 | 8.52 | 8.52 | 1.07% | 17,326 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.37 | 8.43 | 8.43 | 0.12% | 19,185 |
| Sep 16, 2025 | 9.38 | 9.38 | 8.42 | 8.42 | 8.42 | -2.09% | 22,948 |
| Sep 15, 2025 | 8.49 | 8.63 | 8.48 | 8.60 | 8.60 | 2.02% | 14,557 |
| Sep 12, 2025 | 8.50 | 8.50 | 8.38 | 8.43 | 8.43 | -0.35% | 54,047 |
| Sep 11, 2025 | 8.50 | 8.54 | 8.45 | 8.46 | 8.46 | -0.35% | 13,923 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.46 | 8.49 | 8.49 | -1.74% | 30,726 |
| Sep 9, 2025 | 8.48 | 8.64 | 8.36 | 8.64 | 8.64 | 2.86% | 101,586 |
| Sep 8, 2025 | 8.40 | 8.49 | 8.33 | 8.40 | 8.40 | -0.47% | 196,693 |
| Sep 5, 2025 | 8.54 | 8.56 | 8.40 | 8.44 | 8.44 | -0.71% | 25,354 |
| Sep 4, 2025 | 8.51 | 8.57 | 8.49 | 8.50 | 8.50 | - | 14,700 |
| Sep 3, 2025 | 8.79 | 8.79 | 8.46 | 8.50 | 8.50 | -0.93% | 27,588 |
| Sep 2, 2025 | 8.76 | 8.80 | 8.56 | 8.58 | 8.58 | -1.94% | 24,122 |
| Sep 1, 2025 | 9.23 | 9.23 | 8.71 | 8.75 | 8.75 | -0.23% | 14,301 |
| Aug 29, 2025 | 8.91 | 8.91 | 8.70 | 8.77 | 8.77 | -0.45% | 44,216 |
| Aug 28, 2025 | 8.70 | 9.00 | 8.70 | 8.81 | 8.81 | 0.46% | 39,789 |
| Aug 27, 2025 | 8.60 | 8.78 | 8.50 | 8.77 | 8.77 | 2.21% | 337,564 |
| Aug 26, 2025 | 8.94 | 8.94 | 8.58 | 8.58 | 8.58 | -3.92% | 678,992 |
| Aug 25, 2025 | 9.21 | 9.21 | 8.93 | 8.93 | 8.93 | -1.87% | 30,163 |
| Aug 22, 2025 | 8.99 | 9.17 | 8.91 | 9.10 | 9.10 | 1.22% | 176,599 |
| Aug 21, 2025 | 9.10 | 9.27 | 8.83 | 8.99 | 8.99 | -0.99% | 41,247 |
| Aug 20, 2025 | 9.33 | 9.40 | 9.08 | 9.08 | 9.08 | -3.20% | 42,901 |
| Aug 19, 2025 | 9.50 | 9.50 | 9.31 | 9.38 | 9.38 | 0.64% | 42,640 |
| Aug 18, 2025 | 9.49 | 9.49 | 9.32 | 9.32 | 9.32 | -0.53% | 25,391 |
| Aug 15, 2025 | 9.49 | 9.64 | 9.37 | 9.37 | 9.37 | -1.47% | 42,374 |
| Aug 14, 2025 | 9.45 | 9.63 | 9.44 | 9.51 | 9.51 | 0.74% | 58,751 |
| Aug 13, 2025 | 9.85 | 9.85 | 9.38 | 9.44 | 9.44 | 1.07% | 41,663 |
| Aug 12, 2025 | 9.35 | 9.54 | 9.34 | 9.34 | 9.34 | -0.11% | 66,946 |
| Aug 11, 2025 | 9.39 | 9.52 | 9.35 | 9.35 | 9.35 | -0.85% | 31,136 |
| Aug 8, 2025 | 9.44 | 9.50 | 9.38 | 9.43 | 9.43 | 0.32% | 23,583 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.35 | 9.40 | 9.40 | -0.32% | 30,855 |
| Aug 6, 2025 | 9.79 | 9.79 | 9.43 | 9.43 | 9.43 | -1.15% | 33,493 |
| Aug 5, 2025 | 9.85 | 9.85 | 9.54 | 9.54 | 9.54 | -1.34% | 27,070 |
| Aug 4, 2025 | 9.50 | 9.67 | 9.50 | 9.67 | 9.67 | 2.98% | 30,691 |
| Aug 1, 2025 | 9.55 | 9.57 | 9.33 | 9.39 | 9.39 | -2.09% | 25,087 |
| Jul 31, 2025 | 9.43 | 9.64 | 9.41 | 9.59 | 9.59 | 2.57% | 66,276 |
| Jul 30, 2025 | 9.85 | 9.85 | 9.32 | 9.35 | 9.35 | -1.48% | 25,475 |
| Jul 29, 2025 | 9.39 | 9.61 | 9.31 | 9.49 | 9.49 | 1.06% | 45,042 |
| Jul 28, 2025 | 9.60 | 9.60 | 9.33 | 9.39 | 9.39 | 1.19% | 32,667 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.19 | 9.28 | 9.28 | -0.32% | 17,601 |
| Jul 24, 2025 | 9.20 | 9.36 | 9.20 | 9.31 | 9.31 | 1.20% | 22,142 |
| Jul 23, 2025 | 9.35 | 9.35 | 9.15 | 9.20 | 9.20 | -0.43% | 34,134 |
| Jul 22, 2025 | 9.18 | 9.24 | 9.12 | 9.24 | 9.24 | -0.32% | 29,867 |
| Jul 21, 2025 | 9.35 | 9.37 | 9.26 | 9.27 | 9.27 | -1.28% | 7,398 |