Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	288.28	292.60	287.65	289.83	289.83	191,170
2026-04-28	294.48	296.80	291.40	291.88	291.88	56,523
2026-04-27	297.03	305.20	296.10	296.78	296.78	725,149
2026-04-24	300.18	302.50	297.30	299.50	299.50	72,975
2026-04-23	304.40	307.30	301.80	304.85	304.85	66,115
2026-04-22	307.83	310.35	302.45	308.30	308.30	183,440
2026-04-21	314.55	324.95	309.30	309.30	309.30	600,868
2026-04-20	312.58	321.00	310.50	311.95	311.95	68,244
2026-04-17	312.00	321.80	304.40	320.35	316.74	73,594
2026-04-16	304.05	309.40	303.50	304.95	301.51	42,068
2026-04-15	302.63	306.85	300.55	302.45	299.04	49,578
2026-04-14	303.50	306.50	301.75	304.80	301.36	46,287
2026-04-13	295.68	305.85	295.15	299.63	296.24	50,918
2026-04-10	303.10	306.40	300.50	300.90	297.50	22,261
2026-04-09	296.40	301.00	295.70	299.73	296.34	30,128
2026-04-08	304.83	310.65	301.60	301.65	298.25	72,114
2026-04-07	295.15	297.65	285.60	286.20	282.97	129,185
2026-04-02	293.60	296.50	289.60	295.30	291.97	57,968
2026-04-01	298.65	301.60	289.00	296.65	293.30	97,340
2026-03-31	288.40	290.40	284.50	289.80	286.53	132,323
2026-03-30	276.80	291.00	275.50	290.05	286.78	64,320
2026-03-27	281.30	284.30	276.50	277.70	274.57	135,981
2026-03-26	276.80	283.70	274.60	279.80	276.64	65,529
2026-03-25	282.90	283.70	274.40	275.85	272.74	58,213
2026-03-24	282.75	284.50	278.80	280.75	277.58	56,903
2026-03-23	270.70	287.70	268.20	282.75	279.56	63,120
2026-03-20	277.10	278.00	272.70	275.10	272.00	73,996
2026-03-19	284.55	290.00	273.90	274.55	271.45	202,732
2026-03-18	293.05	296.80	288.30	290.05	286.78	87,686
2026-03-17	288.60	295.60	288.60	292.65	289.35	84,835
2026-03-16	289.40	291.00	284.50	288.40	285.15	58,348
2026-03-13	289.85	294.00	287.90	289.95	286.68	80,088
2026-03-12	291.75	295.00	290.10	292.45	289.15	75,855
2026-03-11	300.65	303.00	291.10	294.85	291.52	52,631
2026-03-10	299.00	301.30	297.10	300.00	296.61	97,150
2026-03-09	295.45	303.40	291.20	295.55	292.21	106,168
2026-03-06	307.25	310.80	299.90	301.10	297.70	90,870
2026-03-05	311.50	319.40	307.10	307.50	304.03	54,012
2026-03-04	307.15	313.90	304.80	312.50	308.97	44,449
2026-03-03	304.90	310.50	299.40	304.45	301.01	56,989
2026-03-02	313.25	315.70	305.40	308.95	305.46	201,450
2026-02-27	320.30	325.80	317.20	321.20	317.58	192,369
2026-02-26	317.45	322.40	316.60	319.30	315.70	34,941
2026-02-25	322.65	324.00	317.70	318.70	315.10	54,334
2026-02-24	309.55	321.30	304.10	317.55	313.97	52,951
2026-02-23	310.60	316.20	303.90	304.40	300.97	36,434
2026-02-20	311.25	312.00	306.30	310.90	307.39	35,176
2026-02-19	306.70	318.20	302.80	312.30	308.78	41,632
2026-02-18	312.70	325.50	308.40	312.00	308.48	110,144
2026-02-17	317.05	319.50	309.00	317.80	314.21	100,200
2026-02-16	323.00	324.00	315.40	323.00	319.36	34,432
2026-02-13	324.75	329.00	321.30	323.00	319.36	87,273
2026-02-12	326.40	332.50	321.70	328.15	324.45	92,441
2026-02-11	313.90	323.30	307.90	322.90	319.26	138,911
2026-02-10	284.55	313.40	275.00	309.15	305.66	224,075
2026-02-09	278.95	285.60	277.40	282.50	279.31	108,971
2026-02-06	276.95	286.80	276.30	282.85	279.66	104,941
2026-02-05	287.40	289.20	281.50	284.95	281.73	43,522
2026-02-04	281.55	292.60	274.10	290.55	287.27	56,036
2026-02-03	285.95	287.60	280.70	281.10	277.93	34,643

← NewerPage 3 of 5 · 253 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.