Ferrari NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	209.10	209.40	202.90	202.90	195.04	1,485
2022-02-02	208.20	210.90	199.15	210.30	202.16	4,726
2022-02-01	207.40	208.90	206.20	207.20	199.18	1,298
2022-01-31	204.30	205.40	201.40	203.40	195.52	917
2022-01-28	201.00	201.60	196.80	201.60	193.79	2,150
2022-01-27	198.50	202.20	198.00	200.50	192.74	2,459
2022-01-26	201.30	203.60	199.80	203.60	195.72	1,336
2022-01-25	202.20	203.70	199.10	200.50	192.74	3,776
2022-01-24	207.30	207.30	197.70	197.70	190.04	2,736
2022-01-21	209.00	209.70	205.30	207.70	199.66	2,259
2022-01-20	213.30	214.00	211.70	213.90	205.62	1,075
2022-01-19	207.70	213.60	207.20	211.10	202.92	3,559
2022-01-18	211.30	212.00	209.00	209.00	200.91	1,019
2022-01-17	213.00	213.90	211.40	213.60	205.33	2,428
2022-01-14	219.90	220.00	212.40	213.30	205.04	1,810
2022-01-13	225.10	225.10	221.40	222.40	213.79	736
2022-01-12	224.90	226.50	223.60	226.50	217.73	472
2022-01-11	223.70	223.80	220.50	223.80	215.13	1,362
2022-01-10	226.70	226.80	220.40	221.20	212.63	835
2022-01-07	231.40	231.70	224.70	225.50	216.77	739
2022-01-06	232.50	233.70	229.40	229.40	220.52	1,275
2022-01-05	237.40	237.90	236.00	237.20	228.01	1,435
2022-01-04	229.10	235.50	227.70	235.10	226.00	1,834
2022-01-03	228.10	229.10	227.30	228.40	219.55	386
2021-12-30	227.10	227.40	226.80	227.10	218.31	119
2021-12-29	227.00	228.00	224.70	225.80	217.06	430
2021-12-28	227.20	228.90	227.00	227.50	218.69	811
2021-12-27	223.90	226.30	223.60	226.30	217.54	563
2021-12-23	220.80	223.80	220.60	223.80	215.13	340
2021-12-22	219.00	221.40	217.50	221.40	212.83	322
2021-12-21	222.80	222.80	218.70	220.60	212.06	1,260
2021-12-20	221.80	223.70	220.50	220.80	212.25	983
2021-12-17	227.50	228.00	224.30	228.00	219.17	455
2021-12-16	231.90	231.90	226.80	228.80	219.94	845
2021-12-15	228.30	230.20	227.40	229.10	220.23	1,050
2021-12-14	229.30	229.30	224.30	224.90	216.19	629
2021-12-13	231.50	231.90	228.60	228.90	220.04	475
2021-12-10	229.80	231.20	228.80	229.00	220.13	661
2021-12-09	234.90	234.90	231.60	232.70	223.69	1,879
2021-12-08	235.50	237.10	233.80	234.30	225.23	788
2021-12-07	235.60	237.50	234.40	237.50	228.30	245
2021-12-06	230.40	230.40	226.70	230.30	221.38	506
2021-12-03	233.50	233.50	228.20	228.80	219.94	761
2021-12-02	231.10	232.40	229.60	230.80	221.86	741
2021-12-01	233.00	233.10	230.00	232.40	223.40	481
2021-11-30	233.50	234.90	231.00	232.00	223.02	1,820
2021-11-29	234.40	236.50	233.10	236.00	226.86	1,369
2021-11-26	235.30	235.80	231.30	231.30	222.34	2,068
2021-11-25	240.40	241.80	237.40	237.90	228.69	633
2021-11-24	239.80	239.80	234.00	237.60	228.40	653
2021-11-23	243.10	243.10	235.80	237.10	227.92	1,206
2021-11-22	242.60	247.50	242.00	246.10	236.57	1,067
2021-11-19	237.10	239.80	234.80	239.80	230.51	1,138
2021-11-18	235.50	235.60	231.10	234.80	225.71	1,592
2021-11-17	229.20	237.20	228.30	236.20	227.05	1,403
2021-11-16	229.00	229.30	225.90	228.70	219.84	374
2021-11-15	227.00	227.90	226.50	227.10	218.31	505
2021-11-12	226.10	228.10	225.90	228.10	219.27	667
2021-11-11	220.00	223.70	220.00	223.60	214.94	622
2021-11-10	222.10	222.20	219.60	222.20	213.59	921

← NewerPage 21 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.