Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	383.80	386.90	379.70	383.50	376.27	17,049
2024-06-06	387.70	389.80	386.70	387.75	380.44	17,191
2024-06-05	383.45	388.10	378.50	384.85	377.60	17,811
2024-06-04	375.20	379.30	373.80	378.55	371.41	5,324
2024-06-03	373.65	379.60	373.10	375.80	368.72	8,361
2024-05-31	375.90	377.60	374.80	376.35	369.26	17,642
2024-05-30	375.70	378.80	372.20	377.20	370.09	14,394
2024-05-29	377.35	380.30	374.10	375.50	368.42	32,933
2024-05-28	385.65	415.68	377.40	379.05	371.90	16,011
2024-05-24	385.30	386.20	381.30	385.05	377.79	14,356
2024-05-23	387.50	389.20	380.70	384.95	377.69	12,709
2024-05-22	383.95	386.40	380.50	385.90	378.63	35,141
2024-05-21	383.50	384.50	380.40	383.70	376.47	246,923
2024-05-20	388.10	389.60	384.10	384.65	377.40	10,173
2024-05-17	386.70	388.90	385.60	388.45	381.13	9,032
2024-05-16	386.30	389.40	382.20	386.45	379.17	25,893
2024-05-15	379.90	384.40	377.70	381.00	373.82	11,071
2024-05-14	377.75	380.60	374.00	380.20	373.03	18,842
2024-05-13	376.10	378.40	373.70	377.25	370.14	11,678
2024-05-10	373.25	381.20	372.10	373.55	366.51	247,649
2024-05-09	376.15	379.70	373.60	377.20	370.09	11,622
2024-05-08	372.65	386.50	369.30	377.45	370.33	110,941
2024-05-07	401.70	404.90	370.80	380.10	372.93	122,059
2024-05-03	398.10	403.00	397.20	398.80	391.28	28,454
2024-05-02	391.85	397.80	385.00	395.30	387.85	31,946
2024-05-01	387.20	389.85	387.20	389.85	382.50	6,118
2024-04-30	393.05	395.20	386.30	387.30	380.00	38,881
2024-04-29	392.50	396.40	390.50	392.80	385.40	10,364
2024-04-26	386.30	394.70	385.00	394.30	386.87	33,831
2024-04-25	393.85	395.90	383.20	386.50	379.21	35,474
2024-04-24	394.10	397.40	391.50	393.05	385.64	24,652
2024-04-23	387.10	394.90	383.80	394.70	387.26	36,111
2024-04-22	379.90	391.00	378.70	382.10	374.90	28,693
2024-04-19	387.15	392.30	383.80	385.95	376.28	34,717
2024-04-18	389.85	392.30	385.30	390.90	381.10	25,908
2024-04-17	388.50	395.10	386.70	390.35	380.57	27,781
2024-04-16	386.45	389.60	382.10	386.80	377.11	13,139
2024-04-15	391.10	395.90	388.20	389.00	379.25	501,017
2024-04-12	393.70	394.70	385.60	386.90	377.20	18,082
2024-04-11	389.45	392.70	385.20	390.05	380.27	26,464
2024-04-10	389.80	392.90	383.40	390.55	380.76	55,031
2024-04-09	385.00	391.80	382.80	385.75	376.08	24,190
2024-04-08	388.95	392.60	386.40	390.90	381.10	18,074
2024-04-05	383.50	388.30	379.80	386.85	377.16	14,766
2024-04-04	387.05	388.50	381.90	386.90	377.20	41,716
2024-04-03	384.15	392.40	381.00	387.20	377.50	50,709
2024-04-02	404.15	431.58	391.30	392.45	382.61	40,552
2024-03-28	402.90	407.00	402.90	403.90	393.78	30,854
2024-03-27	405.60	410.10	405.60	406.75	396.56	36,892
2024-03-26	404.50	408.20	404.50	406.60	396.41	21,836
2024-03-25	402.50	407.90	402.50	405.85	395.68	39,393
2024-03-22	401.58	401.58	396.40	401.05	391.00	19,377
2024-03-21	401.40	401.90	393.40	399.25	389.24	41,087
2024-03-20	396.15	400.00	394.90	398.30	388.32	27,778
2024-03-19	398.10	398.10	390.40	397.80	387.83	39,525
2024-03-18	393.60	393.60	388.00	393.10	383.25	42,799
2024-03-15	389.80	389.80	384.40	387.45	377.74	43,574
2024-03-14	387.55	389.40	385.60	386.45	376.77	29,809
2024-03-13	387.35	389.80	384.30	386.40	376.72	40,726
2024-03-12	379.95	387.70	378.50	386.80	377.11	28,897

← NewerPage 11 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	3.6150 EUR
2025-04-22	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.