Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	188.40	190.20	184.15	189.83	183.74	32,348
2022-07-12	190.03	191.40	187.55	189.73	183.65	85,527
2022-07-11	190.20	192.00	188.15	191.33	185.20	27,432
2022-07-08	189.93	191.15	186.65	190.78	184.66	19,818
2022-07-07	187.18	190.20	184.28	188.53	182.49	68,614
2022-07-06	182.63	186.35	181.72	184.28	178.37	176,063
2022-07-05	180.95	184.45	179.80	182.30	176.46	119,927
2022-07-04	177.63	182.20	177.63	177.63	171.94	52,232
2022-07-01	174.75	178.70	173.40	177.63	171.94	91,648
2022-06-30	172.73	175.35	171.50	174.98	169.37	134,369
2022-06-29	173.50	175.85	172.40	175.08	169.47	650,819
2022-06-28	178.13	180.45	177.10	178.70	172.98	50,164
2022-06-27	178.13	182.15	176.15	178.08	172.37	33,699
2022-06-24	178.25	180.83	173.75	180.15	174.38	149,351
2022-06-23	175.90	176.80	170.65	176.60	170.94	117,395
2022-06-22	171.43	175.50	170.35	173.60	168.04	179,467
2022-06-21	173.98	175.65	172.15	175.10	169.49	241,809
2022-06-20	136.05	172.40	136.05	136.05	131.69	206,572
2022-06-17	169.05	170.70	165.80	167.20	161.84	221,016
2022-06-16	165.18	172.10	162.75	167.90	162.52	332,106
2022-06-15	167.65	168.80	164.50	167.95	162.57	205,358
2022-06-14	162.70	166.60	161.45	162.70	157.49	248,378
2022-06-13	167.15	172.00	164.65	166.60	161.26	195,107
2022-06-10	176.18	177.45	171.80	173.58	168.01	220,087
2022-06-09	180.20	181.00	176.40	176.90	171.23	198,513
2022-06-08	177.83	181.50	177.40	181.13	175.32	122,832
2022-06-07	177.08	179.95	175.85	176.15	170.51	122,293
2022-06-06	177.78	181.10	177.60	180.35	174.57	99,159
2022-06-01	177.85	180.75	175.90	176.83	171.16	372,034
2022-05-31	183.10	188.00	180.70	181.63	175.81	188,827
2022-05-30	190.55	190.55	187.05	187.45	181.45	233,546
2022-05-27	185.93	187.75	183.05	187.45	181.45	242,403
2022-05-26	178.68	183.80	178.10	178.68	172.95	159,831
2022-05-25	175.90	179.20	175.35	178.68	172.95	251,347
2022-05-24	179.25	179.35	175.60	177.10	171.43	256,708
2022-05-23	176.83	181.00	174.80	176.73	171.06	254,219
2022-05-20	184.05	184.95	176.15	179.85	174.09	213,595
2022-05-19	173.28	177.60	170.85	177.08	171.40	764,599
2022-05-18	180.38	183.00	176.30	176.30	170.65	177,195
2022-05-17	181.98	183.25	179.20	181.95	176.12	97,310
2022-05-16	184.88	185.95	179.80	179.90	174.14	49,298
2022-05-13	182.58	186.90	180.80	186.18	180.21	294,525
2022-05-12	178.18	183.00	176.55	181.55	175.73	383,810
2022-05-11	182.43	184.10	177.75	182.45	176.61	125,693
2022-05-10	182.33	185.20	179.00	179.28	173.53	118,867
2022-05-09	181.63	187.70	180.90	181.88	176.05	303,288
2022-05-06	187.80	190.85	184.30	188.28	182.24	486,908
2022-05-05	195.00	198.55	191.40	191.48	185.34	122,152
2022-05-04	202.50	205.90	192.50	192.78	186.60	313,757
2022-05-03	202.10	204.10	200.40	203.70	197.17	128,323
2022-04-29	202.15	206.00	201.50	202.65	196.16	667,398
2022-04-28	200.90	202.10	198.55	200.75	194.32	38,141
2022-04-27	196.55	198.40	190.80	196.65	190.35	103,278
2022-04-26	198.95	199.90	192.55	193.28	187.08	177,775
2022-04-25	193.75	196.85	192.05	195.78	189.50	66,866
2022-04-22	198.10	201.60	196.95	197.78	191.44	920,899
2022-04-21	204.25	207.50	202.80	204.40	197.85	93,864
2022-04-20	205.25	207.80	204.70	205.15	198.58	430,841
2022-04-19	201.85	205.60	201.20	205.40	198.82	18,297
2022-04-14	205.50	207.80	203.60	206.85	198.90	76,444

← NewerPage 19 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.