Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	193.00	194.00	189.55	190.20	184.11	36,156
2022-10-06	194.05	197.05	192.55	194.20	187.98	208,881
2022-10-05	192.88	194.70	190.50	192.78	186.60	146,622
2022-10-04	195.08	196.40	190.80	195.88	189.60	67,904
2022-10-03	187.00	190.00	185.30	189.35	183.28	123,487
2022-09-30	189.53	192.20	188.90	191.50	185.37	87,422
2022-09-29	191.43	194.75	188.20	189.60	183.53	162,910
2022-09-28	193.45	196.55	191.90	195.50	189.24	123,139
2022-09-27	198.40	199.80	195.90	196.90	190.59	74,560
2022-09-26	193.90	196.85	191.50	194.83	188.58	70,851
2022-09-23	189.35	191.85	188.45	189.93	183.84	100,593
2022-09-22	194.10	196.25	191.20	191.53	185.39	91,266
2022-09-21	193.95	196.25	193.20	195.60	189.33	61,678
2022-09-20	195.98	199.15	192.05	192.33	186.16	103,956
2022-09-16	196.48	197.50	194.60	195.83	189.55	259,442
2022-09-15	199.05	201.30	198.60	199.43	193.04	50,043
2022-09-14	200.65	201.60	197.60	200.75	194.32	237,317
2022-09-13	201.85	202.30	195.00	195.30	189.04	44,640
2022-09-12	198.60	200.10	195.10	199.68	193.28	177,751
2022-09-09	197.33	198.35	194.05	195.70	189.43	41,246
2022-09-08	194.18	195.50	190.15	194.20	187.98	59,830
2022-09-07	193.50	195.15	190.35	194.85	188.61	86,594
2022-09-06	190.93	192.70	189.60	191.95	185.80	399,750
2022-09-05	202.25	202.25	189.10	202.25	195.77	79,616
2022-09-02	195.05	198.00	193.40	196.98	190.67	109,949
2022-09-01	192.23	194.55	191.05	191.33	185.20	73,893
2022-08-31	194.68	196.90	192.00	193.80	187.59	62,013
2022-08-30	199.48	200.90	194.75	195.83	189.55	113,377
2022-08-26	203.10	207.40	199.50	200.18	193.76	45,166
2022-08-25	206.05	206.50	203.80	205.70	199.11	172,724
2022-08-24	204.55	205.50	201.30	205.50	198.92	123,075
2022-08-23	202.60	204.30	201.80	203.20	196.69	168,165
2022-08-22	202.35	205.86	202.20	202.85	196.35	99,512
2022-08-19	206.70	209.30	204.70	205.05	198.48	82,366
2022-08-18	207.80	209.10	206.90	208.45	201.77	49,350
2022-08-17	208.60	210.20	206.00	206.00	199.40	106,500
2022-08-16	206.80	211.30	205.80	207.40	200.76	29,963
2022-08-15	210.05	210.55	209.00	210.55	203.81	74,722
2022-08-12	208.75	210.50	208.00	209.55	202.84	167,206
2022-08-11	208.65	209.70	207.30	208.75	202.06	50,944
2022-08-10	207.35	210.40	204.70	209.25	202.55	41,392
2022-08-09	207.95	210.80	205.60	207.15	200.51	130,757
2022-08-08	208.50	211.10	207.90	209.80	203.08	54,416
2022-08-05	210.05	213.10	207.70	208.50	201.82	48,976
2022-08-04	214.70	215.80	210.20	210.55	203.81	160,214
2022-08-03	207.45	212.20	203.40	211.10	204.34	45,811
2022-08-02	204.65	210.10	200.10	209.50	202.79	63,998
2022-08-01	209.45	209.60	205.80	206.45	199.84	66,782
2022-07-29	205.00	207.20	203.40	205.65	199.06	62,630
2022-07-28	199.88	204.20	195.75	202.85	196.35	154,007
2022-07-27	194.40	197.50	193.55	196.33	190.04	28,675
2022-07-26	195.08	198.00	194.05	194.70	188.46	29,639
2022-07-25	198.65	199.35	195.20	198.05	191.71	21,497
2022-07-22	199.35	199.60	195.40	198.28	191.92	59,521
2022-07-21	195.25	197.90	191.20	196.25	189.96	46,282
2022-07-20	192.50	195.80	190.60	192.83	186.65	80,114
2022-07-19	194.20	196.90	190.65	196.33	190.04	62,787
2022-07-18	196.53	196.90	192.25	194.45	188.22	79,450
2022-07-15	190.15	193.05	188.00	192.55	186.38	56,678
2022-07-14	188.55	190.90	186.00	188.55	182.51	23,723

← NewerPage 18 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.