Ferrari NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 440.90 | 443.30 | 440.30 | 443.00 | 437.91 | 493 |
| 2025-05-20 | 441.10 | 445.00 | 439.80 | 443.30 | 438.20 | 940 |
| 2025-05-19 | 441.70 | 441.70 | 436.30 | 441.30 | 436.23 | 968 |
| 2025-05-16 | 445.20 | 449.50 | 445.00 | 446.00 | 440.87 | 1,119 |
| 2025-05-15 | 442.90 | 445.10 | 439.90 | 442.60 | 437.51 | 2,505 |
| 2025-05-14 | 441.90 | 444.50 | 439.00 | 441.70 | 436.62 | 858 |
| 2025-05-13 | 438.50 | 441.90 | 435.50 | 440.20 | 435.14 | 1,156 |
| 2025-05-12 | 439.50 | 446.20 | 435.00 | 438.30 | 433.26 | 2,628 |
| 2025-05-09 | 430.60 | 432.80 | 429.00 | 432.30 | 427.33 | 1,067 |
| 2025-05-08 | 421.30 | 431.00 | 420.70 | 430.90 | 425.94 | 2,439 |
| 2025-05-07 | 420.10 | 427.00 | 414.30 | 418.40 | 413.59 | 2,291 |
| 2025-05-06 | 408.30 | 420.60 | 401.60 | 417.00 | 412.20 | 3,590 |
| 2025-05-05 | 408.40 | 411.10 | 407.70 | 410.40 | 405.68 | 943 |
| 2025-05-02 | 405.10 | 410.20 | 404.00 | 410.00 | 405.29 | 1,449 |
| 2025-04-30 | 404.90 | 406.00 | 396.40 | 401.70 | 397.08 | 1,673 |
| 2025-04-29 | 399.30 | 405.10 | 399.00 | 403.90 | 399.26 | 1,387 |
| 2025-04-28 | 404.60 | 406.40 | 398.70 | 398.90 | 394.31 | 1,339 |
| 2025-04-25 | 401.80 | 405.60 | 400.80 | 402.10 | 397.48 | 2,820 |
| 2025-04-24 | 391.30 | 401.10 | 389.70 | 399.00 | 394.41 | 2,176 |
| 2025-04-23 | 392.60 | 395.00 | 390.20 | 391.70 | 387.20 | 6,737 |
| 2025-04-22 | 384.00 | 389.60 | 378.40 | 387.10 | 379.70 | 4,403 |
| 2025-04-17 | 380.70 | 387.10 | 380.40 | 386.10 | 378.72 | 1,511 |
| 2025-04-16 | 380.60 | 384.40 | 378.60 | 384.40 | 377.05 | 19,923 |
| 2025-04-15 | 383.60 | 386.50 | 381.90 | 384.80 | 377.44 | 1,660 |
| 2025-04-14 | 374.90 | 381.40 | 373.90 | 379.20 | 371.95 | 1,424 |
| 2025-04-11 | 379.00 | 379.00 | 365.60 | 369.70 | 362.63 | 1,522 |
| 2025-04-10 | 390.00 | 391.90 | 377.10 | 377.40 | 370.18 | 5,025 |
| 2025-04-09 | 371.30 | 374.50 | 361.70 | 362.50 | 355.57 | 3,060 |
| 2025-04-08 | 369.90 | 377.30 | 360.80 | 376.80 | 369.59 | 17,768 |
| 2025-04-07 | 353.50 | 383.30 | 347.80 | 361.90 | 354.98 | 10,729 |
| 2025-04-04 | 391.80 | 397.00 | 378.40 | 388.10 | 380.68 | 3,926 |
| 2025-04-03 | 399.10 | 407.20 | 390.60 | 391.80 | 384.31 | 1,908 |
| 2025-04-02 | 398.30 | 404.00 | 398.00 | 404.00 | 396.27 | 2,673 |
| 2025-04-01 | 396.70 | 403.40 | 394.60 | 401.80 | 394.12 | 4,091 |
| 2025-03-31 | 396.20 | 398.40 | 391.00 | 392.60 | 385.09 | 1,209 |
| 2025-03-28 | 401.70 | 407.30 | 397.80 | 401.20 | 393.53 | 3,696 |
| 2025-03-27 | 375.50 | 391.90 | 374.10 | 391.60 | 384.11 | 6,271 |
| 2025-03-26 | 400.80 | 400.80 | 384.60 | 384.60 | 377.24 | 2,580 |
| 2025-03-25 | 402.80 | 405.60 | 399.00 | 399.50 | 391.86 | 1,715 |
| 2025-03-24 | 408.00 | 408.00 | 398.00 | 402.70 | 395.00 | 4,596 |
| 2025-03-21 | 408.30 | 409.40 | 400.50 | 403.90 | 396.18 | 2,297 |
| 2025-03-20 | 416.80 | 418.00 | 410.00 | 410.90 | 403.04 | 656 |
| 2025-03-19 | 409.40 | 416.30 | 409.40 | 415.40 | 407.46 | 1,323 |
| 2025-03-18 | 416.90 | 417.00 | 407.50 | 409.70 | 401.86 | 1,395 |
| 2025-03-17 | 408.70 | 415.60 | 408.20 | 415.10 | 407.16 | 2,048 |
| 2025-03-14 | 407.20 | 415.30 | 406.70 | 412.30 | 404.41 | 1,925 |
| 2025-03-13 | 409.90 | 415.00 | 405.30 | 408.30 | 400.49 | 2,351 |
| 2025-03-12 | 403.50 | 414.50 | 403.30 | 414.50 | 406.57 | 1,210 |
| 2025-03-11 | 405.70 | 409.00 | 397.80 | 401.90 | 394.21 | 3,030 |
| 2025-03-10 | 415.10 | 416.00 | 405.80 | 406.70 | 398.92 | 1,683 |
| 2025-03-07 | 415.20 | 417.00 | 405.80 | 412.50 | 404.61 | 2,101 |
| 2025-03-06 | 420.20 | 420.50 | 411.10 | 415.10 | 407.16 | 3,886 |
| 2025-03-05 | 436.30 | 436.40 | 421.20 | 423.00 | 414.91 | 3,118 |
| 2025-03-04 | 444.20 | 446.90 | 431.00 | 431.00 | 422.76 | 2,931 |
| 2025-03-03 | 447.10 | 457.50 | 446.00 | 450.70 | 442.08 | 1,940 |
| 2025-02-28 | 436.90 | 450.00 | 436.30 | 449.60 | 441.00 | 2,862 |
| 2025-02-27 | 478.00 | 478.00 | 439.60 | 444.90 | 436.39 | 9,658 |
| 2025-02-26 | 480.60 | 484.20 | 479.00 | 483.70 | 474.45 | 1,129 |
| 2025-02-25 | 478.40 | 485.00 | 477.80 | 477.80 | 468.66 | 1,003 |
| 2025-02-24 | 482.30 | 484.50 | 478.30 | 480.80 | 471.60 | 1,500 |
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.