Ferrari N.V. (VIE:RACE)
Austria
· Delayed Price · Currency is EUR 410.50
+4.90 (1.21%)
Last updated: Sep 29, 2025, 11:00 AM CET
Ferrari Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |