Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	201.45	206.20	200.80	205.45	197.55	389,826
2022-04-12	206.75	208.40	202.40	206.10	198.18	224,336
2022-04-11	201.65	204.50	199.50	201.35	193.61	87,652
2022-04-08	202.85	204.90	200.20	202.40	194.62	96,966
2022-04-07	203.20	205.50	199.75	200.08	192.38	64,838
2022-04-06	204.10	207.30	199.75	201.85	194.09	347,482
2022-04-05	208.95	212.90	206.60	207.75	199.76	82,894
2022-04-04	207.10	211.10	198.40	209.50	201.44	90,246
2022-04-01	199.70	200.90	197.40	199.55	191.88	93,798
2022-03-31	201.30	202.60	198.70	198.98	191.32	211,805
2022-03-30	200.08	201.80	198.20	199.98	192.29	58,291
2022-03-29	197.53	202.90	195.50	198.90	191.25	140,564
2022-03-28	195.90	197.95	192.65	196.18	188.63	96,824
2022-03-25	195.53	196.55	191.15	192.35	184.95	49,885
2022-03-24	191.33	194.10	190.05	193.95	186.49	113,675
2022-03-23	191.15	193.95	189.20	190.90	183.56	58,859
2022-03-22	191.25	195.15	188.10	193.20	185.77	79,417
2022-03-21	189.33	191.20	187.55	188.83	181.56	71,156
2022-03-18	185.00	189.80	183.90	189.30	182.02	340,320
2022-03-17	185.88	191.05	184.60	186.80	179.62	209,300
2022-03-16	184.13	187.10	181.60	186.55	179.38	135,295
2022-03-15	176.15	178.00	172.45	176.58	169.79	141,461
2022-03-14	176.93	179.55	175.10	177.15	170.34	204,554
2022-03-11	179.55	180.50	172.70	175.78	169.02	227,775
2022-03-10	177.00	180.35	172.50	172.75	166.11	85,456
2022-03-09	176.80	179.70	168.55	178.08	171.23	319,239
2022-03-08	171.23	174.30	164.95	165.48	159.11	294,028
2022-03-07	177.95	179.45	170.35	170.78	164.21	195,939
2022-03-04	184.00	185.60	180.60	181.93	174.93	427,052
2022-03-03	189.18	192.00	185.15	186.23	179.06	155,356
2022-03-02	187.55	190.80	184.35	189.70	182.41	126,162
2022-03-01	192.80	194.90	189.30	190.68	183.34	249,080
2022-02-28	190.50	193.90	185.80	193.55	186.11	205,445
2022-02-25	188.18	190.45	186.10	189.50	182.21	144,006
2022-02-24	183.80	189.70	182.30	188.60	181.35	366,320
2022-02-23	194.55	196.45	190.35	192.58	185.17	64,054
2022-02-22	193.05	193.90	187.25	192.03	184.64	98,768
2022-02-21	194.75	196.95	189.70	194.75	187.26	115,595
2022-02-18	196.60	197.35	194.00	194.75	187.26	119,015
2022-02-17	198.40	199.60	196.30	197.23	189.64	23,268
2022-02-16	196.70	198.65	195.35	195.83	188.30	62,122
2022-02-15	199.05	200.20	192.40	198.38	190.75	94,497
2022-02-14	190.03	193.95	187.90	193.10	185.68	117,115
2022-02-11	196.23	197.50	194.70	194.93	187.43	145,663
2022-02-10	199.50	205.20	195.70	198.13	190.51	133,616
2022-02-09	202.00	203.70	199.30	203.60	195.77	67,944
2022-02-08	194.65	198.70	192.95	196.38	188.82	180,928
2022-02-07	198.15	201.40	196.70	198.30	190.68	44,686
2022-02-04	199.20	203.70	197.90	200.30	192.60	84,703
2022-02-03	206.05	210.50	202.60	203.40	195.58	87,576
2022-02-02	206.95	211.60	201.10	210.20	202.12	173,737
2022-02-01	207.15	209.20	205.30	207.00	199.04	78,002
2022-01-31	202.65	205.80	201.20	201.75	193.99	203,144
2022-01-28	197.55	201.00	196.55	200.90	193.18	103,862
2022-01-27	199.15	202.30	197.90	199.08	191.42	96,934
2022-01-26	199.70	203.50	199.60	202.85	195.05	149,569
2022-01-25	199.88	203.50	198.90	201.35	193.61	177,663
2022-01-24	201.55	208.00	197.50	198.43	190.80	104,601
2022-01-21	207.15	209.90	205.10	207.55	199.57	79,573
2022-01-20	213.35	214.30	211.30	213.90	205.68	124,750

← NewerPage 20 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.