Ferrari N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	439.30	445.60	438.60	443.75	438.74	366,782
2025-05-19	440.05	446.40	435.80	441.15	436.17	14,330
2025-05-16	446.30	449.80	444.10	445.90	440.87	11,211
2025-05-15	443.65	445.20	439.70	443.45	438.45	239,616
2025-05-14	440.80	444.60	438.50	442.95	437.95	13,364
2025-05-13	437.55	442.30	435.30	440.55	435.58	31,933
2025-05-12	442.40	451.20	434.30	438.15	433.21	17,506
2025-05-09	428.65	443.30	428.60	432.20	427.32	14,490
2025-05-08	425.45	430.80	420.40	430.10	425.25	45,816
2025-05-07	425.90	427.30	413.50	419.45	414.72	303,905
2025-05-06	409.15	420.80	399.20	415.80	411.11	160,823
2025-05-02	403.80	410.55	401.60	409.65	405.03	15,887
2025-05-01	411.20	411.20	411.20	411.20	406.56	0
2025-04-30	403.10	406.60	395.00	399.95	395.44	47,750
2025-04-29	400.00	410.40	399.10	404.20	399.64	429,287
2025-04-28	405.20	405.80	398.70	399.40	394.89	196,129
2025-04-25	401.65	405.80	400.50	402.85	398.30	17,703
2025-04-24	389.70	401.20	388.20	400.20	395.68	98,471
2025-04-23	391.90	395.80	389.50	391.05	386.64	46,401
2025-04-22	381.00	393.10	377.50	390.20	385.80	25,036
2025-04-17	382.90	387.50	380.00	385.80	378.53	261,880
2025-04-16	379.55	384.30	378.40	383.25	376.03	38,803
2025-04-15	382.50	387.10	380.90	384.55	377.30	76,044
2025-04-14	374.60	382.60	371.60	379.05	371.90	932,991
2025-04-11	372.30	381.50	365.40	367.95	361.01	24,453
2025-04-10	378.75	397.90	376.30	377.90	370.78	219,679
2025-04-09	372.55	374.90	362.00	362.60	355.76	27,573
2025-04-08	364.95	377.70	360.60	374.20	367.15	27,954
2025-04-07	366.60	383.60	348.70	359.95	353.16	324,336
2025-04-04	395.75	397.50	378.80	390.50	383.14	37,967
2025-04-03	400.40	406.60	390.40	392.30	384.90	45,576
2025-04-02	398.45	404.30	396.80	402.75	395.16	48,899
2025-04-01	398.15	404.00	393.60	402.50	394.91	20,295
2025-03-31	397.20	398.80	390.80	393.35	385.94	29,157
2025-03-28	401.90	407.40	397.30	401.90	394.32	193,219
2025-03-27	374.90	393.30	373.90	390.50	383.14	114,395
2025-03-26	400.05	401.40	384.00	386.95	379.66	48,843
2025-03-25	402.30	405.60	398.70	399.80	392.26	64,802
2025-03-24	408.05	408.90	397.50	402.80	395.21	110,895
2025-03-21	408.60	410.00	400.50	403.45	395.84	49,428
2025-03-20	416.90	418.50	409.30	411.15	403.40	16,648
2025-03-19	417.00	417.00	408.80	416.45	408.60	98,945
2025-03-18	416.20	418.00	407.40	408.90	401.19	98,031
2025-03-17	409.00	416.10	408.10	415.05	407.23	36,809
2025-03-14	406.30	415.30	405.00	413.05	405.26	60,393
2025-03-13	420.20	420.20	405.00	408.20	400.51	41,395
2025-03-12	405.95	414.80	403.50	413.65	405.85	952,495
2025-03-11	404.35	410.70	397.90	401.30	393.74	52,156
2025-03-10	424.70	424.70	405.80	406.45	398.79	69,784
2025-03-07	407.50	417.40	405.50	412.15	404.38	55,962
2025-03-06	414.10	423.10	410.90	415.65	407.81	425,289
2025-03-05	430.85	437.90	420.40	422.50	414.54	98,418
2025-03-04	443.90	446.80	430.90	431.40	423.27	40,645
2025-03-03	450.20	457.90	443.70	451.45	442.94	117,631
2025-02-28	441.35	450.20	435.40	449.15	440.68	341,909
2025-02-27	445.80	478.00	439.30	444.90	436.51	117,985
2025-02-26	481.85	493.30	479.00	482.35	473.26	8,952
2025-02-25	479.90	484.90	477.20	478.35	469.33	13,105
2025-02-24	484.00	484.50	475.10	479.70	470.66	19,053
2025-02-21	482.05	491.30	479.40	482.00	472.91	13,835

← NewerPage 7 of 22 · 1,266 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.