Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	204.60	207.30	204.30	205.80	199.21	376,297
2023-01-03	205.45	207.10	202.90	204.15	197.61	55,422
2022-12-30	201.50	202.20	200.20	202.00	195.53	59,805
2022-12-29	198.90	203.00	197.65	202.60	196.11	168,054
2022-12-28	199.05	199.90	198.30	198.90	192.53	48,165
2022-12-23	199.30	199.50	197.95	198.60	192.24	184,660
2022-12-22	203.10	203.50	199.40	199.65	193.25	88,930
2022-12-21	202.15	203.10	201.00	201.75	195.29	83,668
2022-12-20	202.50	203.00	200.70	200.85	194.42	35,623
2022-12-19	207.00	208.20	204.40	204.75	198.19	59,804
2022-12-16	206.65	208.80	206.50	207.00	200.37	88,249
2022-12-15	212.50	213.20	207.00	209.30	202.60	354,572
2022-12-14	211.15	213.10	210.80	211.95	205.16	114,881
2022-12-13	210.45	216.10	210.40	212.20	205.40	223,731
2022-12-12	210.95	211.60	209.30	210.50	203.76	186,316
2022-12-09	207.95	210.30	207.40	209.70	202.98	161,431
2022-12-08	209.50	210.70	207.90	208.45	201.77	100,995
2022-12-07	209.90	211.20	209.40	210.55	203.81	237,897
2022-12-06	213.90	214.70	210.00	210.25	203.52	146,155
2022-12-05	214.75	215.90	213.60	215.55	208.65	155,463
2022-12-02	215.70	217.00	212.50	214.85	207.97	324,458
2022-12-01	214.25	216.20	213.40	216.05	209.13	17,218
2022-11-30	209.70	212.40	207.70	212.25	205.45	427,852
2022-11-29	208.20	209.40	206.50	208.60	201.92	124,639
2022-11-28	209.15	211.30	208.60	210.45	203.71	131,605
2022-11-25	211.30	212.00	209.70	210.10	203.37	119,582
2022-11-24	210.60	211.50	208.70	210.60	203.85	107,960
2022-11-23	208.50	210.80	207.60	210.60	203.85	105,911
2022-11-22	206.50	211.10	205.10	210.75	204.00	86,146
2022-11-21	208.25	210.60	207.40	209.40	202.69	157,414
2022-11-18	204.50	208.20	203.80	207.30	200.66	228,177
2022-11-17	206.20	207.80	204.20	205.20	198.63	81,833
2022-11-16	206.40	208.60	204.20	205.65	199.06	88,651
2022-11-15	207.65	208.90	206.50	208.00	201.34	356,074
2022-11-14	209.80	210.60	207.40	207.65	201.00	61,303
2022-11-11	208.95	213.00	208.40	209.95	203.22	77,478
2022-11-10	204.15	210.80	201.10	209.55	202.84	72,924
2022-11-09	202.15	204.40	201.00	203.55	197.03	90,342
2022-11-08	200.75	204.80	198.30	203.95	197.42	336,886
2022-11-07	201.75	202.00	197.80	200.18	193.76	106,110
2022-11-04	201.25	204.60	197.35	201.50	195.05	92,242
2022-11-03	193.05	196.65	192.80	195.88	189.60	2,121,727
2022-11-02	197.23	203.10	192.35	196.45	190.16	144,027
2022-11-01	201.95	202.90	198.20	198.93	192.55	89,302
2022-10-31	197.98	200.10	195.25	199.60	193.21	112,446
2022-10-28	196.10	198.90	195.65	198.80	192.43	51,473
2022-10-27	197.55	199.40	196.30	197.38	191.05	91,058
2022-10-26	196.90	197.95	194.85	197.48	191.15	67,729
2022-10-25	194.20	199.30	192.95	199.13	192.75	40,233
2022-10-24	192.00	195.15	189.15	193.65	187.45	62,200
2022-10-21	188.73	191.65	187.65	189.70	183.62	45,001
2022-10-20	191.70	193.05	191.15	192.35	186.19	62,899
2022-10-19	192.95	194.75	191.65	192.25	186.09	79,256
2022-10-18	194.55	195.80	193.05	193.80	187.59	35,296
2022-10-17	189.25	192.50	185.00	191.65	185.51	39,871
2022-10-14	188.08	190.75	185.70	187.38	181.37	39,168
2022-10-13	188.83	190.00	183.00	186.88	180.89	188,132
2022-10-12	190.35	191.55	187.80	189.33	183.26	69,271
2022-10-11	187.85	190.70	185.75	190.35	184.25	25,265
2022-10-10	190.53	191.30	187.60	188.30	182.27	49,458

← NewerPage 17 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.