Ferrari N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 313.58 | 318.15 | 313.00 | 317.83 | 317.83 | 56,160 |
| 2026-07-23 | 322.23 | 327.30 | 315.45 | 316.50 | 316.50 | 83,910 |
| 2026-07-22 | 322.98 | 329.20 | 321.00 | 327.23 | 327.23 | 955,724 |
| 2026-07-21 | 325.33 | 327.10 | 318.55 | 325.00 | 325.00 | 22,940 |
| 2026-07-20 | 328.15 | 331.40 | 325.00 | 327.01 | 327.01 | 72,339 |
| 2026-07-17 | 334.63 | 336.45 | 328.80 | 330.23 | 330.23 | 88,238 |
| 2026-07-16 | 329.40 | 334.05 | 326.40 | 333.00 | 333.00 | 51,929 |
| 2026-07-15 | 324.00 | 330.35 | 320.60 | 329.65 | 329.65 | 351,929 |
| 2026-07-14 | 323.65 | 330.55 | 316.45 | 324.50 | 324.50 | 64,869 |
| 2026-07-13 | 329.88 | 335.85 | 327.30 | 327.95 | 327.95 | 63,100 |
| 2026-07-10 | 331.23 | 338.20 | 323.25 | 331.13 | 331.13 | 29,500 |
| 2026-07-09 | 325.58 | 332.80 | 323.50 | 326.65 | 326.65 | 51,151 |
| 2026-07-08 | 333.73 | 339.30 | 325.80 | 327.93 | 327.93 | 125,158 |
| 2026-07-07 | 343.73 | 349.85 | 339.10 | 339.35 | 339.35 | 101,542 |
| 2026-07-06 | 340.05 | 341.15 | 332.60 | 338.50 | 338.50 | 60,855 |
| 2026-07-03 | 334.43 | 345.85 | 329.95 | 334.43 | 334.43 | 43,147 |
| 2026-07-02 | 330.30 | 336.25 | 322.80 | 334.43 | 334.43 | 126,887 |
| 2026-07-01 | 325.05 | 332.00 | 322.20 | 331.58 | 331.58 | 79,020 |
| 2026-06-30 | 319.78 | 325.80 | 315.65 | 324.35 | 324.35 | 69,906 |
| 2026-06-29 | 324.35 | 326.95 | 319.20 | 323.95 | 323.95 | 114,873 |
| 2026-06-26 | 315.55 | 323.25 | 308.50 | 322.75 | 322.75 | 74,434 |
| 2026-06-25 | 307.28 | 314.25 | 302.30 | 312.10 | 312.10 | 93,840 |
| 2026-06-24 | 303.58 | 310.15 | 302.00 | 307.75 | 307.75 | 168,354 |
| 2026-06-23 | 301.08 | 310.55 | 294.95 | 303.27 | 303.27 | 176,948 |
| 2026-06-22 | 306.35 | 314.40 | 299.90 | 306.20 | 306.20 | 83,104 |
| 2026-06-19 | 314.25 | 321.55 | 307.41 | 314.25 | 314.25 | 110,565 |
| 2026-06-18 | 311.50 | 316.40 | 307.05 | 314.25 | 314.25 | 58,215 |
| 2026-06-17 | 315.63 | 317.10 | 307.35 | 310.20 | 310.20 | 133,640 |
| 2026-06-16 | 318.68 | 322.50 | 317.75 | 318.80 | 318.80 | 76,848 |
| 2026-06-15 | 318.95 | 323.35 | 310.65 | 319.35 | 319.35 | 141,940 |
| 2026-06-12 | 317.55 | 318.50 | 305.15 | 307.18 | 307.18 | 132,949 |
| 2026-06-11 | 303.25 | 314.20 | 299.50 | 311.43 | 311.43 | 72,505 |
| 2026-06-10 | 309.75 | 314.45 | 301.30 | 305.60 | 305.60 | 287,344 |
| 2026-06-09 | 309.65 | 313.85 | 304.90 | 308.55 | 308.55 | 87,849 |
| 2026-06-08 | 300.63 | 307.95 | 298.40 | 305.70 | 305.70 | 63,014 |
| 2026-06-05 | 302.43 | 305.00 | 293.95 | 299.78 | 299.78 | 106,396 |
| 2026-06-04 | 299.38 | 305.00 | 295.20 | 302.23 | 302.23 | 103,842 |
| 2026-06-03 | 302.00 | 310.65 | 297.00 | 297.75 | 297.75 | 73,902 |
| 2026-06-02 | 305.75 | 307.90 | 296.80 | 304.75 | 304.75 | 99,195 |
| 2026-06-01 | 292.93 | 302.50 | 291.55 | 298.60 | 298.60 | 84,073 |
| 2026-05-29 | 295.90 | 301.50 | 292.65 | 295.20 | 295.20 | 85,478 |
| 2026-05-28 | 284.50 | 296.80 | 284.05 | 294.35 | 294.35 | 339,379 |
| 2026-05-27 | 286.40 | 292.80 | 281.50 | 283.75 | 283.75 | 228,168 |
| 2026-05-26 | 291.50 | 295.25 | 283.55 | 284.05 | 284.05 | 418,596 |
| 2026-05-22 | 301.45 | 304.60 | 298.85 | 301.38 | 301.38 | 52,057 |
| 2026-05-21 | 295.38 | 299.40 | 293.70 | 298.93 | 298.93 | 73,312 |
| 2026-05-20 | 283.98 | 293.00 | 282.50 | 290.25 | 290.25 | 57,336 |
| 2026-05-19 | 283.25 | 289.80 | 280.15 | 286.60 | 286.60 | 38,796 |
| 2026-05-18 | 272.78 | 282.80 | 272.40 | 277.00 | 277.00 | 85,532 |
| 2026-05-15 | 281.60 | 286.35 | 277.25 | 278.75 | 278.75 | 98,730 |
| 2026-05-14 | 284.90 | 288.60 | 280.00 | 285.95 | 285.95 | 36,249 |
| 2026-05-13 | 277.93 | 283.35 | 274.90 | 282.08 | 282.08 | 368,003 |
| 2026-05-12 | 275.10 | 283.80 | 274.80 | 280.00 | 280.00 | 148,119 |
| 2026-05-11 | 280.63 | 294.95 | 278.45 | 281.10 | 281.10 | 344,450 |
| 2026-05-08 | 289.83 | 293.00 | 286.90 | 288.55 | 288.55 | 54,806 |
| 2026-05-07 | 289.18 | 293.00 | 286.40 | 287.80 | 287.80 | 547,730 |
| 2026-05-06 | 283.23 | 295.30 | 278.65 | 287.33 | 287.33 | 306,741 |
| 2026-05-05 | 294.63 | 297.40 | 275.80 | 279.55 | 279.55 | 173,159 |
| 2026-05-01 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 0 |
| 2026-04-30 | 286.08 | 293.70 | 284.65 | 293.18 | 293.18 | 112,479 |
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.