Ferrari NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 444.00 | 447.90 | 443.70 | 447.00 | 438.45 | 1,199 |
| 2024-08-29 | 439.00 | 446.00 | 439.00 | 445.70 | 437.18 | 1,337 |
| 2024-08-28 | 438.20 | 441.80 | 436.90 | 437.60 | 429.23 | 1,793 |
| 2024-08-27 | 431.50 | 438.50 | 430.50 | 437.80 | 429.43 | 3,041 |
| 2024-08-26 | 431.90 | 433.20 | 429.70 | 430.30 | 422.07 | 740 |
| 2024-08-23 | 431.20 | 435.10 | 430.00 | 431.10 | 422.86 | 903 |
| 2024-08-22 | 431.70 | 432.80 | 427.90 | 431.20 | 422.95 | 2,611 |
| 2024-08-21 | 421.60 | 431.40 | 421.60 | 431.40 | 423.15 | 1,855 |
| 2024-08-20 | 421.40 | 423.60 | 420.50 | 420.90 | 412.85 | 881 |
| 2024-08-19 | 418.00 | 421.30 | 417.60 | 419.70 | 411.67 | 1,824 |
| 2024-08-16 | 417.80 | 420.00 | 414.00 | 418.60 | 410.59 | 2,335 |
| 2024-08-15 | 409.60 | 422.00 | 409.10 | 415.10 | 407.16 | 2,420 |
| 2024-08-14 | 394.80 | 406.10 | 394.70 | 406.10 | 398.33 | 2,531 |
| 2024-08-13 | 389.60 | 391.20 | 385.60 | 390.50 | 383.03 | 340 |
| 2024-08-12 | 385.10 | 389.00 | 384.50 | 385.60 | 378.23 | 217 |
| 2024-08-09 | 384.40 | 388.00 | 384.10 | 385.60 | 378.23 | 423 |
| 2024-08-08 | 384.00 | 384.10 | 378.10 | 384.10 | 376.75 | 780 |
| 2024-08-07 | 381.30 | 390.60 | 381.30 | 388.90 | 381.46 | 1,274 |
| 2024-08-06 | 385.30 | 385.30 | 376.00 | 382.00 | 374.69 | 1,560 |
| 2024-08-05 | 384.00 | 388.10 | 375.00 | 387.80 | 380.38 | 3,275 |
| 2024-08-02 | 392.60 | 394.10 | 383.80 | 391.80 | 384.31 | 2,806 |
| 2024-08-01 | 379.00 | 403.00 | 374.40 | 390.00 | 382.54 | 6,703 |
| 2024-07-31 | 380.40 | 381.10 | 377.20 | 381.10 | 373.81 | 605 |
| 2024-07-30 | 379.50 | 383.70 | 379.50 | 382.30 | 374.99 | 640 |
| 2024-07-29 | 381.20 | 382.00 | 376.90 | 377.10 | 369.89 | 295 |
| 2024-07-26 | 374.30 | 381.50 | 374.30 | 380.30 | 373.03 | 244 |
| 2024-07-25 | 377.70 | 378.50 | 373.20 | 378.50 | 371.26 | 1,810 |
| 2024-07-24 | 381.50 | 384.50 | 377.90 | 383.00 | 375.68 | 1,467 |
| 2024-07-23 | 389.90 | 390.90 | 387.00 | 390.20 | 382.74 | 77 |
| 2024-07-22 | 386.80 | 388.30 | 383.50 | 388.30 | 380.87 | 628 |
| 2024-07-19 | 386.00 | 386.00 | 383.20 | 383.60 | 376.26 | 151 |
| 2024-07-18 | 385.90 | 391.40 | 384.40 | 387.00 | 379.60 | 825 |
| 2024-07-17 | 389.80 | 389.80 | 383.50 | 385.80 | 378.42 | 820 |
| 2024-07-16 | 390.30 | 392.30 | 385.10 | 392.20 | 384.70 | 2,656 |
| 2024-07-15 | 398.50 | 399.20 | 394.40 | 394.40 | 386.86 | 398 |
| 2024-07-12 | 395.30 | 399.60 | 395.00 | 398.60 | 390.98 | 771 |
| 2024-07-11 | 400.70 | 400.70 | 394.30 | 394.30 | 386.76 | 623 |
| 2024-07-10 | 396.20 | 399.50 | 394.80 | 399.50 | 391.86 | 617 |
| 2024-07-09 | 393.90 | 397.60 | 392.70 | 394.80 | 387.25 | 414 |
| 2024-07-08 | 387.50 | 397.30 | 387.50 | 396.20 | 388.62 | 1,491 |
| 2024-07-05 | 392.60 | 395.10 | 387.20 | 388.00 | 380.58 | 1,245 |
| 2024-07-04 | 393.60 | 394.00 | 391.50 | 391.50 | 384.01 | 481 |
| 2024-07-03 | 385.40 | 393.00 | 385.40 | 388.40 | 380.97 | 773 |
| 2024-07-02 | 379.60 | 381.40 | 375.80 | 381.30 | 374.01 | 399 |
| 2024-07-01 | 382.30 | 383.50 | 378.60 | 382.10 | 374.79 | 932 |
| 2024-06-28 | 384.30 | 384.70 | 380.50 | 380.90 | 373.62 | 738 |
| 2024-06-27 | 387.30 | 390.00 | 382.20 | 383.30 | 375.97 | 4,646 |
| 2024-06-26 | 395.90 | 397.70 | 388.60 | 389.70 | 382.25 | 3,326 |
| 2024-06-25 | 392.40 | 398.00 | 390.60 | 396.10 | 388.52 | 926 |
| 2024-06-24 | 388.80 | 394.30 | 388.80 | 393.70 | 386.17 | 1,477 |
| 2024-06-21 | 389.20 | 390.20 | 384.80 | 386.40 | 379.01 | 1,576 |
| 2024-06-20 | 384.90 | 391.50 | 384.90 | 390.60 | 383.13 | 1,405 |
| 2024-06-19 | 384.30 | 387.20 | 383.00 | 384.10 | 376.75 | 1,048 |
| 2024-06-18 | 387.20 | 389.00 | 382.90 | 383.80 | 376.46 | 1,250 |
| 2024-06-17 | 382.60 | 387.00 | 382.60 | 385.20 | 377.83 | 3,344 |
| 2024-06-14 | 386.00 | 386.40 | 377.80 | 379.90 | 372.63 | 2,310 |
| 2024-06-13 | 392.10 | 392.10 | 385.40 | 387.00 | 379.60 | 1,462 |
| 2024-06-12 | 382.10 | 393.60 | 382.10 | 393.60 | 386.07 | 2,523 |
| 2024-06-11 | 384.60 | 385.60 | 381.50 | 382.50 | 375.18 | 329 |
| 2024-06-10 | 381.80 | 384.40 | 379.60 | 384.40 | 377.05 | 1,482 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.6150 EUR |
| 2025-04-23 | 2.9860 EUR |
| 2024-04-22 | 2.4430 EUR |
| 2023-04-24 | 1.8100 EUR |
| 2022-04-19 | 1.3620 EUR |
| 2021-04-19 | 0.8670 EUR |
| 2020-04-20 | 1.1300 EUR |
| 2019-04-23 | 1.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.