Ferrari NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 411.50 | 417.90 | 407.20 | 417.70 | 409.71 | 1,474 |
| 2024-11-21 | 404.60 | 409.40 | 399.90 | 409.40 | 401.57 | 1,611 |
| 2024-11-20 | 407.70 | 407.90 | 401.00 | 404.30 | 396.57 | 1,582 |
| 2024-11-19 | 411.00 | 411.20 | 401.60 | 406.40 | 398.63 | 2,654 |
| 2024-11-18 | 411.20 | 412.00 | 404.70 | 409.70 | 401.86 | 2,994 |
| 2024-11-15 | 413.90 | 417.00 | 411.20 | 411.20 | 403.34 | 408 |
| 2024-11-14 | 415.70 | 419.70 | 413.40 | 418.00 | 410.01 | 1,118 |
| 2024-11-13 | 410.20 | 415.90 | 408.00 | 415.90 | 407.95 | 1,634 |
| 2024-11-12 | 422.50 | 422.50 | 413.50 | 414.70 | 406.77 | 1,479 |
| 2024-11-11 | 424.70 | 429.10 | 424.60 | 427.60 | 419.42 | 3,036 |
| 2024-11-08 | 417.90 | 421.40 | 413.80 | 421.40 | 413.34 | 1,572 |
| 2024-11-07 | 409.50 | 422.50 | 409.00 | 417.30 | 409.32 | 2,531 |
| 2024-11-06 | 412.10 | 414.40 | 404.60 | 407.80 | 400.00 | 8,018 |
| 2024-11-05 | 437.70 | 438.90 | 406.30 | 407.30 | 399.51 | 12,613 |
| 2024-11-04 | 440.00 | 445.60 | 438.10 | 438.60 | 430.21 | 2,100 |
| 2024-11-01 | 437.90 | 444.20 | 437.80 | 441.80 | 433.35 | 1,331 |
| 2024-10-31 | 439.10 | 441.90 | 436.00 | 440.10 | 431.68 | 1,688 |
| 2024-10-30 | 449.90 | 450.10 | 441.20 | 443.70 | 435.21 | 1,637 |
| 2024-10-29 | 456.50 | 456.50 | 451.00 | 451.60 | 442.96 | 762 |
| 2024-10-28 | 454.10 | 455.00 | 451.00 | 452.40 | 443.75 | 1,178 |
| 2024-10-25 | 447.30 | 451.00 | 447.30 | 449.60 | 441.00 | 2,008 |
| 2024-10-24 | 447.00 | 452.00 | 445.60 | 445.60 | 437.08 | 2,145 |
| 2024-10-23 | 443.60 | 448.00 | 441.80 | 446.90 | 438.35 | 710 |
| 2024-10-22 | 442.90 | 444.50 | 439.60 | 443.80 | 435.31 | 1,215 |
| 2024-10-21 | 445.90 | 446.40 | 441.40 | 441.40 | 432.96 | 1,416 |
| 2024-10-18 | 447.80 | 447.90 | 441.80 | 443.60 | 435.12 | 2,218 |
| 2024-10-17 | 437.20 | 444.70 | 437.20 | 442.80 | 434.33 | 1,910 |
| 2024-10-16 | 432.80 | 436.90 | 430.60 | 433.90 | 425.60 | 1,290 |
| 2024-10-15 | 440.90 | 442.40 | 434.50 | 436.00 | 427.66 | 2,169 |
| 2024-10-14 | 431.20 | 438.40 | 429.90 | 436.90 | 428.54 | 1,702 |
| 2024-10-11 | 415.00 | 426.70 | 412.10 | 426.70 | 418.54 | 2,438 |
| 2024-10-10 | 415.40 | 415.90 | 413.10 | 415.70 | 407.75 | 552 |
| 2024-10-09 | 417.20 | 420.00 | 416.40 | 418.80 | 410.79 | 1,133 |
| 2024-10-08 | 407.80 | 417.20 | 406.20 | 417.20 | 409.22 | 1,281 |
| 2024-10-07 | 410.90 | 411.50 | 407.20 | 409.70 | 401.86 | 3,116 |
| 2024-10-04 | 406.90 | 412.60 | 404.80 | 409.40 | 401.57 | 1,415 |
| 2024-10-03 | 414.50 | 414.50 | 406.00 | 406.50 | 398.73 | 881 |
| 2024-10-02 | 411.60 | 420.00 | 410.80 | 415.30 | 407.36 | 1,116 |
| 2024-10-01 | 421.30 | 423.80 | 414.00 | 414.60 | 406.67 | 921 |
| 2024-09-30 | 420.30 | 423.60 | 419.00 | 419.80 | 411.77 | 855 |
| 2024-09-27 | 428.60 | 433.00 | 424.00 | 425.30 | 417.17 | 1,159 |
| 2024-09-26 | 431.00 | 433.40 | 425.20 | 427.90 | 419.72 | 937 |
| 2024-09-25 | 427.70 | 427.70 | 423.00 | 423.10 | 415.01 | 390 |
| 2024-09-24 | 433.20 | 433.40 | 422.30 | 428.50 | 420.30 | 1,928 |
| 2024-09-23 | 420.70 | 432.80 | 420.30 | 430.30 | 422.07 | 1,645 |
| 2024-09-20 | 424.40 | 424.40 | 419.00 | 420.00 | 411.97 | 986 |
| 2024-09-19 | 415.00 | 426.90 | 414.80 | 426.90 | 418.74 | 1,270 |
| 2024-09-18 | 418.30 | 418.60 | 411.40 | 411.90 | 404.02 | 884 |
| 2024-09-17 | 419.20 | 423.20 | 418.60 | 419.30 | 411.28 | 584 |
| 2024-09-16 | 423.10 | 424.70 | 416.70 | 417.10 | 409.12 | 871 |
| 2024-09-13 | 426.40 | 427.50 | 424.30 | 425.60 | 417.46 | 458 |
| 2024-09-12 | 429.30 | 429.70 | 422.40 | 425.60 | 417.46 | 1,070 |
| 2024-09-11 | 423.30 | 426.60 | 420.30 | 423.60 | 415.50 | 1,092 |
| 2024-09-10 | 427.40 | 428.90 | 423.80 | 425.20 | 417.07 | 1,172 |
| 2024-09-09 | 427.70 | 430.60 | 426.20 | 427.70 | 419.52 | 1,507 |
| 2024-09-06 | 429.70 | 435.70 | 425.20 | 425.20 | 417.07 | 1,651 |
| 2024-09-05 | 438.30 | 439.50 | 424.80 | 428.20 | 420.01 | 1,997 |
| 2024-09-04 | 438.50 | 440.50 | 434.40 | 438.70 | 430.31 | 2,824 |
| 2024-09-03 | 447.20 | 450.40 | 443.30 | 444.10 | 435.61 | 1,425 |
| 2024-09-02 | 448.50 | 448.50 | 443.60 | 447.70 | 439.14 | 1,024 |
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.