Ferrari NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	187.55	192.25	186.05	191.65	185.46	1,638
2022-10-14	189.45	190.35	185.70	188.95	182.85	1,486
2022-10-13	189.20	189.80	183.55	187.35	181.30	2,052
2022-10-12	189.55	191.35	188.30	189.10	182.99	1,077
2022-10-11	186.20	190.25	186.10	190.20	184.06	1,547
2022-10-10	188.85	191.00	187.65	187.65	181.59	1,002
2022-10-07	193.50	193.80	189.85	189.85	183.72	1,103
2022-10-06	194.75	196.80	193.20	194.45	188.17	1,206
2022-10-05	193.95	194.20	190.85	193.40	187.15	1,393
2022-10-04	191.10	196.40	191.10	196.40	190.05	659
2022-10-03	189.65	189.75	185.30	189.40	183.28	2,645
2022-09-30	190.90	191.80	189.30	191.70	185.51	1,776
2022-09-29	193.05	193.05	188.60	190.00	183.86	5,580
2022-09-28	195.60	195.60	192.20	195.00	188.70	2,688
2022-09-27	196.25	199.80	196.25	196.50	190.15	2,284
2022-09-26	192.40	196.45	191.45	194.40	188.12	2,462
2022-09-23	191.60	191.65	188.50	190.20	184.06	2,564
2022-09-22	194.75	195.80	191.85	191.85	185.65	443
2022-09-21	195.15	196.05	194.20	196.05	189.72	510
2022-09-20	197.60	198.25	192.25	193.50	187.25	1,233
2022-09-19	195.90	197.65	194.90	196.95	190.59	653
2022-09-16	195.15	197.20	194.85	196.55	190.20	2,599
2022-09-15	201.20	201.20	198.75	199.45	193.01	1,551
2022-09-14	198.60	201.20	198.60	200.10	193.64	4,402
2022-09-13	201.00	202.20	195.05	195.40	189.09	1,065
2022-09-12	195.25	200.00	195.25	199.95	193.49	976
2022-09-09	194.00	197.95	194.00	195.30	188.99	862
2022-09-08	194.85	194.85	190.55	194.40	188.12	455
2022-09-07	191.30	194.95	191.30	194.20	187.93	674
2022-09-06	191.35	192.50	189.70	191.70	185.51	1,280
2022-09-05	191.50	192.00	189.75	190.30	184.15	487
2022-09-02	193.40	197.35	193.40	196.40	190.05	677
2022-09-01	191.60	194.30	191.55	191.95	185.75	804
2022-08-31	196.35	196.55	192.50	193.15	186.91	804
2022-08-30	198.75	200.40	194.80	195.70	189.38	896
2022-08-29	197.05	199.50	196.95	198.65	192.23	1,089
2022-08-26	205.80	205.80	200.00	200.10	193.64	583
2022-08-25	205.60	206.80	203.90	205.50	198.86	950
2022-08-24	201.90	205.40	201.80	205.40	198.76	789
2022-08-23	202.70	204.30	202.20	203.40	196.83	761
2022-08-22	204.70	205.30	202.00	202.80	196.25	897
2022-08-19	207.80	207.80	205.00	205.30	198.67	758
2022-08-18	207.10	208.70	207.10	208.70	201.96	576
2022-08-17	210.00	210.10	206.20	206.40	199.73	910
2022-08-16	210.70	210.70	206.10	207.90	201.18	1,431
2022-08-15	212.00	212.50	208.50	210.50	203.70	320
2022-08-12	209.60	210.30	208.50	208.90	202.15	2,176
2022-08-11	208.40	210.90	207.60	210.20	203.41	1,337
2022-08-10	206.30	210.60	205.90	208.50	201.76	1,388
2022-08-09	210.90	210.90	206.00	206.80	200.12	851
2022-08-08	209.80	211.00	207.90	210.60	203.80	652
2022-08-05	210.50	213.00	207.80	208.30	201.57	2,452
2022-08-04	212.90	215.60	210.10	210.80	203.99	1,959
2022-08-03	207.80	212.20	203.70	212.20	205.34	1,707
2022-08-02	203.20	210.00	202.00	209.30	202.54	5,717
2022-08-01	206.50	209.50	206.20	207.00	200.31	1,553
2022-07-29	203.90	207.00	203.80	206.30	199.63	1,552
2022-07-28	196.90	203.60	196.70	203.30	196.73	2,442
2022-07-27	193.85	196.95	193.85	196.20	189.86	949
2022-07-26	198.05	198.05	194.05	194.50	188.22	2,174

← NewerPage 18 of 22 · 1,279 trading daysOlder →

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.