Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	384.75	385.90	379.60	380.15	370.62	16,031
2024-03-08	385.15	390.90	383.80	387.95	378.23	46,089
2024-03-07	379.20	386.60	377.70	383.85	374.23	13,697
2024-03-06	378.90	380.90	378.30	380.65	371.11	15,427
2024-03-05	375.95	383.00	375.40	379.90	370.38	14,450
2024-03-04	381.10	385.70	376.50	381.15	371.60	37,944
2024-03-01	391.05	394.90	390.00	392.95	383.10	15,928
2024-02-29	397.80	398.70	385.50	389.25	379.49	66,189
2024-02-28	390.55	395.80	387.50	394.80	384.91	34,777
2024-02-27	389.55	391.80	383.40	387.90	378.18	31,954
2024-02-26	382.95	387.80	380.00	385.55	375.89	19,178
2024-02-23	383.30	386.00	381.90	385.45	375.79	21,877
2024-02-22	373.05	381.00	371.50	380.35	370.82	30,321
2024-02-21	365.10	368.97	361.90	367.75	358.53	33,823
2024-02-20	360.90	362.70	359.60	362.35	353.27	216,112
2024-02-19	362.90	364.27	359.00	362.90	353.81	22,505
2024-02-16	364.55	365.00	361.70	362.90	353.81	10,316
2024-02-15	358.55	361.80	356.60	360.35	351.32	39,983
2024-02-14	354.30	356.00	352.50	355.55	346.64	154,550
2024-02-13	359.70	360.80	351.90	353.80	344.93	117,685
2024-02-12	362.85	365.70	360.40	361.00	351.95	120,171
2024-02-09	359.20	363.10	356.30	362.05	352.98	27,093
2024-02-08	352.70	355.00	351.10	353.85	344.98	29,008
2024-02-07	356.65	359.10	351.70	356.70	347.76	33,450
2024-02-06	346.75	351.70	345.10	351.35	342.54	13,623
2024-02-05	343.20	348.90	342.80	345.85	337.18	29,149
2024-02-02	352.70	360.10	344.60	347.70	338.99	68,348
2024-02-01	318.80	354.60	315.50	353.00	344.15	147,101
2024-01-31	324.60	327.30	322.00	324.15	316.03	43,876
2024-01-30	319.05	322.90	317.50	322.50	314.42	14,852
2024-01-29	313.95	315.90	312.10	315.25	307.35	18,020
2024-01-26	310.45	314.20	308.70	313.15	305.30	30,150
2024-01-25	306.40	309.30	305.10	306.55	298.87	85,583
2024-01-24	306.40	309.90	304.50	308.55	300.82	21,823
2024-01-23	306.60	311.90	304.80	305.65	297.99	131,082
2024-01-22	317.95	323.20	311.20	312.45	304.62	75,723
2024-01-19	319.35	321.30	317.30	319.85	311.83	12,631
2024-01-18	315.30	319.70	315.05	319.05	311.05	36,518
2024-01-17	316.40	317.60	313.00	315.65	307.74	37,015
2024-01-16	312.40	319.20	310.20	319.05	311.05	29,034
2024-01-15	319.15	319.80	313.30	319.15	311.15	27,852
2024-01-12	321.05	321.70	317.00	319.15	311.15	23,734
2024-01-11	323.30	324.20	317.60	317.95	309.98	63,631
2024-01-10	316.70	318.40	314.90	317.10	309.15	60,767
2024-01-09	313.35	316.20	312.40	314.45	306.57	43,139
2024-01-08	305.50	311.30	304.20	310.90	303.11	22,935
2024-01-05	304.55	307.10	302.30	305.95	298.28	20,637
2024-01-04	309.05	310.80	305.00	307.40	299.70	30,694
2024-01-03	306.85	308.10	303.20	304.80	297.16	40,188
2024-01-02	310.25	310.40	304.40	307.25	299.55	21,917
2023-12-29	306.70	308.20	305.20	307.95	300.23	21,693
2023-12-28	304.95	306.30	303.90	304.60	296.97	10,891
2023-12-27	306.15	308.50	304.10	304.40	296.77	30,825
2023-12-22	305.75	307.60	304.20	305.65	297.99	29,781
2023-12-21	312.65	314.30	305.10	307.35	299.65	50,127
2023-12-20	315.10	318.30	314.00	314.50	306.62	24,794
2023-12-19	315.10	317.20	313.80	316.80	308.86	30,732
2023-12-18	321.10	325.90	315.00	317.20	309.25	80,940
2023-12-15	335.80	336.80	327.40	328.20	319.97	31,662
2023-12-14	339.70	342.80	328.80	331.40	323.09	69,167

← NewerPage 12 of 22 · 1,262 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.