Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	339.70	342.80	328.80	331.40	323.09	69,167
2023-12-13	341.85	342.80	335.80	339.05	330.55	26,770
2023-12-12	345.30	346.00	342.50	342.95	334.36	22,431
2023-12-11	341.25	345.70	339.60	344.00	335.38	111,920
2023-12-08	336.65	341.00	335.80	340.05	331.53	16,665
2023-12-07	337.75	339.70	335.50	337.15	328.70	27,982
2023-12-06	335.10	339.30	334.90	337.80	329.33	171,446
2023-12-05	328.50	335.40	327.20	334.75	326.36	33,424
2023-12-04	325.40	328.50	324.50	326.65	318.46	24,869
2023-12-01	329.35	331.00	327.70	328.90	320.66	28,133
2023-11-30	332.25	334.40	329.70	330.35	322.07	80,204
2023-11-29	337.50	338.90	333.10	334.65	326.26	42,940
2023-11-28	334.90	338.90	333.70	335.35	326.95	24,088
2023-11-27	334.40	338.00	333.70	336.60	328.16	27,914
2023-11-24	332.95	336.80	332.00	336.20	327.77	20,230
2023-11-23	335.20	335.20	332.00	335.20	326.80	587,509
2023-11-22	333.75	336.40	331.20	335.20	326.80	31,673
2023-11-21	332.90	333.40	329.40	330.35	322.07	90,221
2023-11-20	329.55	332.10	329.10	331.60	323.29	43,820
2023-11-17	328.25	330.30	326.00	329.00	320.75	39,698
2023-11-16	327.15	328.00	324.30	325.15	317.00	33,034
2023-11-15	328.45	329.50	324.90	325.55	317.39	46,838
2023-11-14	321.00	325.40	320.20	324.40	316.27	54,990
2023-11-13	317.90	321.00	316.10	320.35	312.32	21,661
2023-11-10	313.15	316.00	311.90	315.55	307.64	19,442
2023-11-09	314.95	319.00	313.80	316.45	308.52	34,017
2023-11-08	313.15	318.40	310.90	314.50	306.62	73,290
2023-11-07	311.55	312.80	309.50	310.70	302.91	59,699
2023-11-06	312.15	314.50	309.50	312.80	304.96	46,791
2023-11-03	306.20	309.90	305.30	308.85	301.11	90,218
2023-11-02	288.55	303.90	287.20	303.10	295.50	88,191
2023-11-01	288.20	288.20	282.00	286.45	279.27	60,108
2023-10-31	285.80	285.80	280.00	285.00	277.86	20,833
2023-10-30	281.90	284.60	280.00	282.05	274.98	54,794
2023-10-27	285.10	288.00	281.40	282.70	275.62	31,738
2023-10-26	279.55	285.40	278.60	282.80	275.71	42,245
2023-10-25	282.80	285.40	281.70	284.25	277.13	25,846
2023-10-24	283.80	287.90	282.10	284.75	277.61	34,766
2023-10-23	284.65	287.00	282.10	286.75	279.56	30,874
2023-10-20	283.25	285.90	281.70	284.10	276.98	20,605
2023-10-19	285.85	288.75	284.80	288.75	281.51	18,507
2023-10-18	292.50	293.70	288.20	288.75	281.51	19,961
2023-10-17	298.30	299.20	291.50	292.85	285.51	15,136
2023-10-16	294.80	300.50	294.40	299.00	291.51	33,568
2023-10-13	293.20	299.00	291.10	297.10	289.65	41,739
2023-10-12	295.60	299.40	293.30	295.05	287.66	55,097
2023-10-11	288.45	295.30	287.50	291.35	284.05	46,303
2023-10-10	288.80	291.50	285.00	291.25	283.95	361,204
2023-10-09	283.50	286.30	282.10	283.35	276.25	9,415
2023-10-06	286.85	287.20	283.00	285.75	278.59	17,071
2023-10-05	283.25	286.70	282.40	282.70	275.62	13,603
2023-10-04	277.30	283.20	276.50	282.85	275.76	26,674
2023-10-03	283.60	286.70	281.20	282.15	275.08	17,553
2023-10-02	280.15	282.80	279.00	282.15	275.08	11,327
2023-09-29	282.40	284.70	279.70	280.70	273.67	32,425
2023-09-28	274.30	299.50	272.60	278.10	271.13	12,732
2023-09-27	274.60	276.90	271.40	273.25	266.40	33,070
2023-09-26	274.45	275.70	270.70	272.00	265.18	55,789
2023-09-25	272.30	273.30	268.30	272.50	265.67	84,993
2023-09-22	273.25	275.50	271.90	273.05	266.21	32,124

← NewerPage 13 of 22 · 1,267 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.