Ferrari NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 380.50 | 387.60 | 378.50 | 387.60 | 377.78 | 1,307 |
| 2024-03-11 | 384.00 | 384.50 | 379.80 | 380.20 | 370.57 | 915 |
| 2024-03-08 | 385.10 | 388.80 | 383.40 | 387.20 | 377.39 | 1,234 |
| 2024-03-07 | 379.90 | 387.00 | 378.50 | 382.80 | 373.11 | 2,989 |
| 2024-03-06 | 379.30 | 380.70 | 378.00 | 380.40 | 370.77 | 1,231 |
| 2024-03-05 | 378.60 | 381.50 | 375.50 | 380.20 | 370.57 | 6,194 |
| 2024-03-04 | 384.20 | 385.10 | 377.00 | 380.90 | 371.25 | 8,352 |
| 2024-03-01 | 393.50 | 394.50 | 390.00 | 392.40 | 382.46 | 1,970 |
| 2024-02-29 | 395.50 | 398.40 | 386.30 | 389.50 | 379.64 | 2,591 |
| 2024-02-28 | 388.20 | 395.20 | 388.20 | 394.50 | 384.51 | 1,552 |
| 2024-02-27 | 388.20 | 391.90 | 383.50 | 389.20 | 379.34 | 1,648 |
| 2024-02-26 | 385.20 | 387.80 | 381.80 | 385.00 | 375.25 | 1,402 |
| 2024-02-23 | 383.40 | 386.10 | 382.00 | 385.80 | 376.03 | 2,506 |
| 2024-02-22 | 372.60 | 380.50 | 371.40 | 380.30 | 370.67 | 2,748 |
| 2024-02-21 | 363.20 | 368.60 | 362.20 | 368.60 | 359.26 | 947 |
| 2024-02-20 | 361.30 | 362.70 | 359.80 | 362.70 | 353.51 | 1,496 |
| 2024-02-19 | 360.10 | 362.10 | 359.70 | 360.90 | 351.76 | 948 |
| 2024-02-16 | 362.80 | 364.90 | 362.20 | 362.50 | 353.32 | 794 |
| 2024-02-15 | 357.30 | 361.30 | 356.80 | 359.90 | 350.79 | 800 |
| 2024-02-14 | 352.80 | 356.00 | 352.10 | 355.80 | 346.79 | 939 |
| 2024-02-13 | 360.40 | 360.40 | 351.90 | 353.80 | 344.84 | 2,022 |
| 2024-02-12 | 365.50 | 365.50 | 360.50 | 360.50 | 351.37 | 1,933 |
| 2024-02-09 | 356.70 | 362.50 | 356.70 | 362.10 | 352.93 | 1,226 |
| 2024-02-08 | 353.50 | 354.70 | 351.20 | 354.70 | 345.72 | 1,185 |
| 2024-02-07 | 351.80 | 359.20 | 351.80 | 355.50 | 346.50 | 1,160 |
| 2024-02-06 | 348.20 | 351.50 | 345.10 | 351.30 | 342.40 | 1,218 |
| 2024-02-05 | 347.50 | 348.70 | 343.60 | 346.20 | 337.43 | 1,249 |
| 2024-02-02 | 356.00 | 358.90 | 344.80 | 347.50 | 338.70 | 3,205 |
| 2024-02-01 | 322.10 | 354.00 | 317.30 | 354.00 | 345.03 | 7,791 |
| 2024-01-31 | 323.00 | 327.00 | 322.40 | 323.90 | 315.70 | 1,662 |
| 2024-01-30 | 319.00 | 323.00 | 318.50 | 323.00 | 314.82 | 1,234 |
| 2024-01-29 | 314.00 | 315.80 | 312.10 | 315.80 | 307.80 | 989 |
| 2024-01-26 | 309.30 | 313.90 | 309.20 | 313.20 | 305.27 | 665 |
| 2024-01-25 | 307.60 | 307.80 | 305.60 | 306.70 | 298.93 | 283 |
| 2024-01-24 | 307.80 | 310.00 | 304.70 | 308.80 | 300.98 | 590 |
| 2024-01-23 | 311.40 | 311.40 | 305.20 | 306.00 | 298.25 | 2,559 |
| 2024-01-22 | 322.50 | 322.50 | 311.40 | 312.20 | 304.29 | 1,820 |
| 2024-01-19 | 320.90 | 320.90 | 318.00 | 319.60 | 311.51 | 691 |
| 2024-01-18 | 316.00 | 319.60 | 316.00 | 319.30 | 311.21 | 271 |
| 2024-01-17 | 315.90 | 316.90 | 314.20 | 316.20 | 308.19 | 500 |
| 2024-01-16 | 311.50 | 319.20 | 310.80 | 319.00 | 310.92 | 2,184 |
| 2024-01-15 | 317.90 | 319.40 | 313.80 | 314.60 | 306.63 | 2,179 |
| 2024-01-12 | 319.10 | 321.50 | 317.50 | 319.20 | 311.12 | 1,985 |
| 2024-01-11 | 320.20 | 324.00 | 317.80 | 317.80 | 309.75 | 1,215 |
| 2024-01-10 | 315.40 | 318.40 | 315.40 | 316.80 | 308.78 | 1,307 |
| 2024-01-09 | 312.50 | 315.90 | 312.50 | 313.50 | 305.56 | 1,068 |
| 2024-01-08 | 305.00 | 311.20 | 305.00 | 311.20 | 303.32 | 1,296 |
| 2024-01-05 | 303.00 | 307.10 | 303.00 | 306.10 | 298.35 | 1,004 |
| 2024-01-04 | 305.80 | 310.70 | 305.80 | 307.20 | 299.42 | 735 |
| 2024-01-03 | 307.50 | 307.50 | 303.50 | 305.90 | 298.15 | 1,425 |
| 2024-01-02 | 308.80 | 310.00 | 304.40 | 307.60 | 299.81 | 1,122 |
| 2023-12-29 | 307.00 | 308.30 | 306.30 | 307.30 | 299.52 | 674 |
| 2023-12-28 | 306.00 | 306.00 | 304.30 | 304.60 | 296.89 | 352 |
| 2023-12-27 | 305.40 | 308.40 | 304.10 | 304.40 | 296.69 | 1,256 |
| 2023-12-22 | 307.60 | 307.60 | 304.80 | 305.30 | 297.57 | 3,168 |
| 2023-12-21 | 313.50 | 313.50 | 305.50 | 307.10 | 299.32 | 2,303 |
| 2023-12-20 | 316.30 | 317.40 | 314.30 | 314.30 | 306.34 | 806 |
| 2023-12-19 | 316.90 | 317.70 | 314.00 | 317.70 | 309.65 | 1,611 |
| 2023-12-18 | 324.80 | 324.80 | 315.30 | 317.10 | 309.07 | 2,479 |
| 2023-12-15 | 333.80 | 336.20 | 327.60 | 327.60 | 319.30 | 516 |
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.