Ferrari NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	196.45	199.25	196.45	198.20	191.80	1,906
2022-07-22	196.60	199.45	195.45	197.65	191.26	2,307
2022-07-21	191.60	197.60	190.75	197.10	190.73	6,106
2022-07-20	195.55	195.90	190.60	193.35	187.10	2,236
2022-07-19	192.75	196.70	191.05	195.90	189.57	3,438
2022-07-18	192.90	196.55	192.20	194.90	188.60	4,749
2022-07-15	189.00	192.80	187.95	192.80	186.57	3,721
2022-07-14	187.75	190.50	186.20	188.45	182.36	3,434
2022-07-13	189.25	189.85	184.55	189.05	182.94	5,915
2022-07-12	189.15	191.40	187.95	189.90	183.76	2,949
2022-07-11	189.30	191.70	189.30	191.70	185.51	3,190
2022-07-08	189.50	191.00	186.40	190.75	184.59	3,754
2022-07-07	186.50	190.00	186.25	189.00	182.89	4,290
2022-07-06	184.05	185.90	182.80	184.10	178.15	4,561
2022-07-05	182.00	184.20	179.60	182.35	176.46	4,102
2022-07-04	180.70	182.15	179.25	181.90	176.02	2,911
2022-07-01	173.95	178.35	173.75	177.60	171.86	3,930
2022-06-30	174.75	175.00	172.15	174.85	169.20	3,665
2022-06-29	175.55	176.10	172.90	176.10	170.41	3,576
2022-06-28	178.35	180.35	177.50	178.95	173.17	3,011
2022-06-27	180.65	182.00	176.85	177.70	171.96	2,390
2022-06-24	175.30	180.60	174.40	179.50	173.70	1,780
2022-06-23	174.00	176.50	171.40	176.20	170.51	3,805
2022-06-22	171.35	175.35	170.55	174.00	168.38	3,698
2022-06-21	172.15	175.60	172.15	174.95	169.30	4,103
2022-06-20	167.50	172.35	167.25	171.45	165.91	2,179
2022-06-17	168.00	170.65	166.00	167.25	161.85	2,831
2022-06-16	166.85	171.85	163.15	167.25	161.85	4,641
2022-06-15	165.25	168.30	164.85	168.30	162.86	3,862
2022-06-14	166.20	166.60	161.55	162.60	157.35	3,182
2022-06-13	169.55	171.30	164.95	166.25	160.88	4,561
2022-06-10	176.50	177.20	172.30	173.75	168.14	2,404
2022-06-09	177.95	181.10	176.40	176.55	170.85	2,214
2022-06-08	179.15	181.20	177.90	180.95	175.10	2,180
2022-06-07	178.10	179.90	176.00	176.90	171.18	1,466
2022-06-06	178.90	181.10	177.75	180.70	174.86	1,936
2022-06-03	183.10	183.10	177.80	177.80	172.06	2,164
2022-06-02	178.85	181.85	177.70	181.60	175.73	1,579
2022-06-01	180.80	180.85	176.00	177.70	171.96	4,630
2022-05-31	186.00	186.20	180.80	181.30	175.44	3,219
2022-05-30	188.00	190.00	187.15	189.65	183.52	624
2022-05-27	184.10	187.70	183.10	187.25	181.20	1,007
2022-05-26	178.60	183.90	178.25	183.90	177.96	702
2022-05-25	177.10	178.90	175.45	178.35	172.59	515
2022-05-24	176.50	178.95	176.30	176.30	170.60	1,272
2022-05-23	180.50	180.50	175.10	177.80	172.06	1,035
2022-05-20	176.75	184.20	176.75	181.70	175.83	1,332
2022-05-19	173.60	177.40	171.35	177.15	171.43	1,914
2022-05-18	182.70	182.95	176.25	177.05	171.33	893
2022-05-17	180.90	182.80	180.70	182.80	176.89	1,233
2022-05-16	185.70	185.85	180.00	180.75	174.91	907
2022-05-13	181.50	186.60	181.15	186.10	180.09	1,335
2022-05-12	177.70	182.95	176.80	182.30	176.41	2,270
2022-05-11	181.10	184.15	179.20	184.15	178.20	1,048
2022-05-10	184.00	184.40	179.00	179.60	173.80	2,626
2022-05-09	187.55	187.55	181.65	181.85	175.97	1,121
2022-05-06	188.70	189.95	184.70	189.70	183.57	1,743
2022-05-05	196.50	198.00	191.40	191.70	185.51	1,436
2022-05-04	203.30	204.60	193.00	193.10	186.86	3,407
2022-05-03	201.40	203.90	201.40	203.70	197.12	745

← NewerPage 19 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.