Ferrari NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	202.00	202.00	194.35	198.55	192.14	1,039
2022-04-29	205.30	205.40	201.80	203.10	196.54	1,133
2022-04-28	199.25	201.70	198.95	201.50	194.99	1,107
2022-04-27	193.85	197.95	190.95	196.75	190.39	2,207
2022-04-26	197.65	199.65	191.70	191.70	185.51	1,819
2022-04-25	193.30	196.35	192.25	195.50	189.18	2,016
2022-04-22	199.95	201.10	197.20	197.20	190.83	2,305
2022-04-21	204.30	207.40	203.00	204.30	197.70	958
2022-04-20	206.00	207.60	204.80	205.10	198.47	1,399
2022-04-19	204.50	205.50	201.50	205.30	198.67	1,180
2022-04-14	204.90	207.60	204.80	206.00	198.02	1,293
2022-04-13	205.40	205.40	200.90	205.20	197.25	1,109
2022-04-12	202.70	208.00	202.50	206.10	198.12	2,618
2022-04-11	204.30	204.30	199.65	201.70	193.89	1,584
2022-04-08	204.10	204.50	200.80	203.00	195.14	1,824
2022-04-07	203.50	205.50	199.95	199.95	192.21	1,935
2022-04-06	206.10	207.30	199.85	201.50	193.70	1,985
2022-04-05	211.50	212.20	206.90	207.20	199.18	4,618
2022-04-04	201.00	211.00	199.00	209.50	201.39	5,306
2022-04-01	198.65	200.50	197.10	199.80	192.06	1,260
2022-03-31	201.50	202.30	199.05	199.20	191.49	1,833
2022-03-30	200.70	201.90	198.35	200.70	192.93	2,049
2022-03-29	196.80	202.40	195.95	199.60	191.87	4,455
2022-03-28	193.45	197.65	193.25	194.65	187.11	1,550
2022-03-25	192.70	195.50	191.30	192.15	184.71	3,706
2022-03-24	191.65	194.00	190.40	192.45	185.00	2,741
2022-03-23	192.85	193.20	189.30	190.60	183.22	2,356
2022-03-22	189.20	194.85	189.15	193.05	185.57	3,557
2022-03-21	189.30	191.20	187.65	188.30	181.01	4,094
2022-03-18	188.35	189.60	184.65	189.25	181.92	1,335
2022-03-17	189.40	190.80	185.00	188.00	180.72	2,886
2022-03-16	182.45	187.85	182.45	187.85	180.58	2,707
2022-03-15	175.40	177.70	173.40	177.70	170.82	1,363
2022-03-14	176.60	179.25	175.90	177.70	170.82	3,051
2022-03-11	173.20	180.45	172.30	175.05	168.27	3,818
2022-03-10	179.25	179.25	172.70	173.05	166.35	1,542
2022-03-09	168.45	178.35	168.15	178.35	171.44	2,240
2022-03-08	168.65	173.55	165.00	165.70	159.28	2,308
2022-03-07	176.55	179.20	171.00	171.70	165.05	4,082
2022-03-04	184.65	185.35	180.75	181.65	174.62	2,866
2022-03-03	189.35	191.85	185.10	185.85	178.65	610
2022-03-02	186.80	190.40	184.70	189.60	182.26	864
2022-03-01	192.80	193.85	189.25	189.25	181.92	1,028
2022-02-28	187.15	193.60	186.50	192.70	185.24	2,697
2022-02-25	189.90	190.35	186.55	190.35	182.98	2,438
2022-02-24	185.50	189.50	182.45	188.65	181.34	3,111
2022-02-23	191.25	196.10	191.25	192.60	185.14	2,492
2022-02-22	187.50	193.50	187.20	191.90	184.47	1,499
2022-02-21	197.00	197.00	190.55	191.25	183.84	1,616
2022-02-18	195.80	197.25	194.05	194.35	186.82	833
2022-02-17	198.80	199.25	196.70	196.80	189.18	1,013
2022-02-16	197.50	198.05	195.50	195.70	188.12	803
2022-02-15	193.75	200.10	193.75	198.75	191.05	790
2022-02-14	190.45	193.75	188.60	193.75	186.25	1,456
2022-02-11	196.55	196.85	194.70	194.70	187.16	2,452
2022-02-10	203.50	203.50	196.40	198.70	191.00	1,618
2022-02-09	200.30	203.70	199.65	203.60	195.72	997
2022-02-08	196.50	198.40	193.40	197.40	189.76	1,201
2022-02-07	201.30	201.30	196.85	197.10	189.47	1,051
2022-02-04	203.80	203.80	198.35	200.10	192.35	1,390

← NewerPage 20 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.