Ferrari NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	285.95	293.50	285.00	293.45	293.45	1,522
2026-04-29	292.00	292.00	287.65	290.30	290.30	2,439
2026-04-28	296.20	296.20	291.45	291.85	291.85	2,735
2026-04-27	299.35	299.95	296.45	296.65	296.65	3,307
2026-04-24	302.35	302.35	297.70	299.60	299.60	4,472
2026-04-23	305.75	307.15	302.00	305.45	305.45	1,487
2026-04-22	307.80	310.00	306.60	308.05	308.05	2,483
2026-04-21	315.30	316.30	309.40	309.40	309.40	2,523
2026-04-20	312.15	316.25	310.65	314.35	310.74	12,702
2026-04-17	305.55	321.30	305.55	319.55	315.88	11,284
2026-04-16	303.80	309.35	303.50	304.30	300.80	3,165
2026-04-15	305.85	305.85	300.70	302.75	299.27	2,003
2026-04-14	302.65	306.30	302.10	303.10	299.61	1,579
2026-04-13	296.60	299.70	295.40	299.70	296.25	1,068
2026-04-10	303.85	306.20	300.95	301.70	298.23	2,197
2026-04-09	300.60	301.00	295.75	300.40	296.95	2,469
2026-04-08	303.95	310.40	301.60	302.55	299.07	8,373
2026-04-07	292.90	297.50	285.80	286.05	282.76	3,246
2026-04-02	292.30	295.80	290.40	295.60	292.20	1,452
2026-04-01	299.00	301.40	293.70	297.20	293.78	5,566
2026-03-31	287.70	290.20	284.50	289.70	286.37	1,981
2026-03-30	276.40	290.60	275.90	290.00	286.67	5,853
2026-03-27	281.30	284.00	276.50	278.00	274.80	1,411
2026-03-26	276.80	283.60	274.60	279.60	276.38	859
2026-03-25	282.00	283.50	274.40	276.40	273.22	3,271
2026-03-24	282.90	283.00	278.80	279.60	276.38	3,705
2026-03-23	269.70	287.50	269.60	282.60	279.35	6,091
2026-03-20	277.00	277.90	273.00	273.70	270.55	4,816
2026-03-19	285.00	285.40	274.30	274.30	271.15	5,260
2026-03-18	293.20	293.20	288.70	289.90	286.57	1,384
2026-03-17	289.00	295.40	288.60	292.80	289.43	1,475
2026-03-16	289.60	289.70	284.60	288.80	285.48	3,623
2026-03-13	289.60	292.80	288.60	289.60	286.27	2,786
2026-03-12	291.60	294.90	290.60	292.50	289.14	1,727
2026-03-11	300.10	302.50	294.60	294.60	291.21	2,194
2026-03-10	299.60	301.40	297.30	300.20	296.75	1,867
2026-03-09	293.70	295.50	291.30	295.50	292.10	5,398
2026-03-06	310.00	310.60	300.00	301.70	298.23	2,915
2026-03-05	312.00	315.50	307.30	307.90	304.36	3,027
2026-03-04	309.40	313.60	307.10	312.70	309.10	1,881
2026-03-03	309.20	309.40	300.00	304.90	301.39	3,082
2026-03-02	312.00	314.70	308.50	308.60	305.05	3,056
2026-02-27	319.20	322.30	317.40	320.60	316.91	3,859
2026-02-26	318.10	322.20	316.90	319.80	316.12	2,432
2026-02-25	318.40	324.00	317.70	318.80	315.13	1,880
2026-02-24	308.30	321.00	307.70	317.00	313.35	6,268
2026-02-23	307.80	310.10	304.10	304.30	300.80	1,183
2026-02-20	311.70	312.00	306.60	309.70	306.14	2,420
2026-02-19	311.70	313.40	304.60	311.60	308.02	2,769
2026-02-18	315.80	315.80	308.70	311.00	307.42	3,302
2026-02-17	316.90	319.30	315.00	317.90	314.24	3,269
2026-02-16	321.50	322.80	314.30	314.30	310.69	3,813
2026-02-13	328.30	328.30	321.60	321.80	318.10	5,978
2026-02-12	322.90	330.00	322.90	328.70	324.92	7,744
2026-02-11	311.40	323.20	308.70	322.90	319.19	9,841
2026-02-10	285.70	313.10	280.30	309.90	306.34	27,144
2026-02-09	282.30	283.80	277.70	281.50	278.26	3,979
2026-02-06	283.40	283.40	276.70	281.90	278.66	12,998
2026-02-05	288.30	288.40	281.80	285.50	282.22	1,251
2026-02-04	281.50	292.20	280.80	289.40	286.07	2,670

← NewerPage 3 of 5 · 252 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.