Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	211.85	213.90	206.70	210.40	202.31	220,556
2022-01-18	208.95	212.40	208.70	209.40	201.35	119,159
2022-01-17	212.70	214.10	211.30	212.70	204.52	52,662
2022-01-14	215.75	222.00	212.20	212.70	204.52	114,963
2022-01-13	224.20	225.20	221.20	222.20	213.66	62,064
2022-01-12	224.60	226.70	223.10	226.15	217.45	89,002
2022-01-11	221.75	224.50	220.60	223.30	214.71	178,481
2022-01-10	223.65	227.60	220.10	221.70	213.18	127,208
2022-01-07	229.50	231.70	224.10	225.25	216.59	196,895
2022-01-06	231.55	233.70	229.20	229.80	220.96	102,253
2022-01-05	236.70	238.60	235.50	236.45	227.36	146,281
2022-01-04	230.05	236.30	227.50	234.35	225.34	70,000
2021-12-31	227.40	227.40	227.40	227.40	218.66	0
2021-12-30	227.15	228.00	226.10	227.40	218.66	70,516
2021-12-29	226.75	227.90	224.60	225.80	217.12	29,269
2021-12-24	223.50	223.50	223.50	223.50	214.91	0
2021-12-23	220.85	223.70	219.90	223.50	214.91	119,448
2021-12-22	218.75	221.40	217.20	220.40	211.93	47,197
2021-12-21	219.05	222.90	218.70	220.15	211.68	53,301
2021-12-20	223.10	227.30	220.00	220.40	211.93	229,594
2021-12-17	225.35	228.40	223.40	226.55	217.84	242,445
2021-12-16	229.95	233.60	226.30	228.55	219.76	179,665
2021-12-15	228.55	230.10	225.80	229.00	220.19	294,838
2021-12-14	228.95	230.10	224.20	225.05	216.40	204,401
2021-12-13	231.05	232.40	228.30	228.65	219.86	370,751
2021-12-10	229.90	231.30	228.70	229.15	220.34	173,153
2021-12-09	232.60	235.00	231.70	232.65	223.70	180,963
2021-12-08	236.55	237.50	233.20	234.50	225.48	156,007
2021-12-07	235.45	237.50	231.50	237.00	227.89	146,327
2021-12-06	227.35	230.90	226.10	229.85	221.01	463,197
2021-12-03	230.90	234.00	228.00	228.85	220.05	184,091
2021-12-02	229.65	232.60	228.20	232.30	223.37	320,603
2021-12-01	232.70	233.80	230.10	233.40	224.43	398,796
2021-11-30	233.95	235.30	230.00	233.10	224.14	399,565
2021-11-29	235.65	237.00	233.10	236.50	227.41	267,423
2021-11-26	235.50	236.30	230.00	232.55	223.61	377,696
2021-11-25	237.35	242.30	237.30	237.35	228.22	96,831
2021-11-24	236.20	239.70	234.00	237.35	228.22	66,230
2021-11-23	242.05	245.00	235.80	238.00	228.85	114,732
2021-11-22	242.70	247.90	241.90	246.25	236.78	93,619
2021-11-19	235.50	240.00	234.00	239.55	230.34	134,192
2021-11-18	234.35	236.10	230.70	234.80	225.77	213,197
2021-11-17	232.60	237.40	228.20	236.60	227.50	446,505
2021-11-16	226.75	229.40	225.70	228.35	219.57	74,492
2021-11-15	227.65	228.50	225.50	226.95	218.22	63,932
2021-11-12	226.65	228.00	225.00	227.75	218.99	247,547
2021-11-11	222.90	224.00	219.70	223.75	215.15	92,072
2021-11-10	220.00	223.30	219.40	221.55	213.03	272,077
2021-11-09	223.95	227.00	221.60	221.80	213.27	82,627
2021-11-08	226.30	229.90	225.10	226.35	217.65	111,242
2021-11-05	230.95	231.50	224.90	228.25	219.47	137,099
2021-11-04	220.10	223.70	218.60	223.20	214.62	85,532
2021-11-03	226.50	227.80	215.00	222.75	214.18	249,991
2021-11-02	207.75	213.30	205.10	212.80	204.62	130,716
2021-11-01	206.35	210.60	205.00	209.95	201.88	79,917
2021-10-29	201.90	205.10	199.10	204.60	196.73	66,930
2021-10-28	203.20	203.90	198.90	203.20	195.39	142,522
2021-10-27	199.40	200.60	197.50	199.08	191.42	380,328
2021-10-26	204.95	208.40	199.78	200.85	193.13	617,703
2021-10-25	194.40	199.50	191.55	199.10	191.44	190,666

← NewerPage 21 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.