Ferrari N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 418.30 | 424.10 | 416.00 | 418.10 | 410.22 | 49,668 |
| 2024-11-22 | 410.40 | 418.30 | 407.10 | 417.45 | 409.58 | 61,057 |
| 2024-11-21 | 401.80 | 409.60 | 400.00 | 409.05 | 401.34 | 16,328 |
| 2024-11-20 | 405.50 | 408.70 | 400.90 | 405.10 | 397.46 | 51,348 |
| 2024-11-19 | 408.00 | 411.70 | 401.40 | 406.30 | 398.64 | 23,519 |
| 2024-11-18 | 407.95 | 412.40 | 404.30 | 409.60 | 401.88 | 23,822 |
| 2024-11-15 | 415.80 | 418.10 | 410.90 | 411.05 | 403.30 | 41,062 |
| 2024-11-14 | 413.90 | 420.60 | 413.50 | 417.85 | 409.97 | 19,844 |
| 2024-11-13 | 409.90 | 416.20 | 407.80 | 415.15 | 407.32 | 44,099 |
| 2024-11-12 | 420.35 | 424.50 | 413.20 | 414.95 | 407.13 | 55,119 |
| 2024-11-11 | 424.65 | 429.30 | 424.00 | 426.60 | 418.56 | 16,818 |
| 2024-11-08 | 416.90 | 421.00 | 413.40 | 420.70 | 412.77 | 20,361 |
| 2024-11-07 | 415.20 | 422.30 | 408.60 | 418.10 | 410.22 | 27,579 |
| 2024-11-06 | 412.35 | 419.90 | 404.30 | 408.55 | 400.85 | 58,913 |
| 2024-11-05 | 437.80 | 439.50 | 406.30 | 409.05 | 401.34 | 149,688 |
| 2024-11-04 | 442.30 | 445.80 | 437.90 | 438.10 | 429.84 | 25,879 |
| 2024-11-01 | 444.40 | 444.40 | 437.00 | 442.70 | 434.35 | 17,421 |
| 2024-10-31 | 437.50 | 442.80 | 436.20 | 438.45 | 430.18 | 26,692 |
| 2024-10-30 | 451.20 | 451.20 | 440.60 | 443.85 | 435.48 | 40,968 |
| 2024-10-29 | 453.45 | 456.70 | 450.80 | 451.75 | 443.23 | 18,728 |
| 2024-10-28 | 455.10 | 455.10 | 450.30 | 453.10 | 444.56 | 20,303 |
| 2024-10-25 | 449.05 | 457.40 | 447.00 | 449.30 | 440.83 | 18,114 |
| 2024-10-24 | 448.75 | 451.80 | 445.60 | 446.20 | 437.79 | 37,409 |
| 2024-10-23 | 443.00 | 448.30 | 441.60 | 446.75 | 438.33 | 14,412 |
| 2024-10-22 | 443.55 | 444.50 | 439.20 | 443.60 | 435.24 | 13,939 |
| 2024-10-21 | 444.45 | 446.50 | 441.00 | 441.55 | 433.23 | 34,087 |
| 2024-10-18 | 445.85 | 448.90 | 441.50 | 442.95 | 434.60 | 28,966 |
| 2024-10-17 | 439.30 | 444.90 | 435.10 | 443.05 | 434.70 | 34,737 |
| 2024-10-16 | 434.10 | 437.20 | 430.20 | 434.00 | 425.82 | 125,029 |
| 2024-10-15 | 439.65 | 442.50 | 434.20 | 436.55 | 428.32 | 63,376 |
| 2024-10-14 | 432.45 | 438.60 | 429.40 | 436.60 | 428.37 | 37,668 |
| 2024-10-11 | 415.15 | 426.80 | 412.30 | 424.45 | 416.45 | 28,281 |
| 2024-10-10 | 414.25 | 416.50 | 412.00 | 415.05 | 407.23 | 28,055 |
| 2024-10-09 | 417.70 | 420.60 | 415.60 | 419.30 | 411.40 | 22,464 |
| 2024-10-08 | 407.90 | 417.20 | 406.10 | 415.60 | 407.77 | 21,863 |
| 2024-10-07 | 407.65 | 411.60 | 407.00 | 409.75 | 402.03 | 18,372 |
| 2024-10-04 | 405.85 | 412.80 | 404.00 | 409.15 | 401.44 | 25,141 |
| 2024-10-03 | 411.30 | 420.20 | 405.40 | 406.00 | 398.35 | 37,675 |
| 2024-10-02 | 414.80 | 420.00 | 410.80 | 414.70 | 406.88 | 18,927 |
| 2024-10-01 | 422.05 | 424.10 | 413.90 | 415.05 | 407.23 | 42,306 |
| 2024-09-30 | 420.85 | 430.60 | 418.00 | 420.05 | 412.13 | 22,586 |
| 2024-09-27 | 429.15 | 433.40 | 422.20 | 425.60 | 417.58 | 30,498 |
| 2024-09-26 | 432.35 | 434.40 | 425.20 | 426.40 | 418.36 | 38,947 |
| 2024-09-25 | 425.65 | 427.90 | 422.20 | 423.30 | 415.32 | 15,315 |
| 2024-09-24 | 429.40 | 434.10 | 422.10 | 428.10 | 420.03 | 61,200 |
| 2024-09-23 | 425.50 | 433.00 | 416.10 | 431.00 | 422.88 | 19,356 |
| 2024-09-20 | 422.05 | 427.30 | 418.70 | 419.20 | 411.30 | 22,633 |
| 2024-09-19 | 416.60 | 427.30 | 414.60 | 425.90 | 417.87 | 39,550 |
| 2024-09-18 | 416.50 | 419.00 | 409.30 | 411.55 | 403.79 | 20,539 |
| 2024-09-17 | 421.45 | 423.80 | 418.20 | 419.05 | 411.15 | 17,202 |
| 2024-09-16 | 423.25 | 425.30 | 416.10 | 416.85 | 408.99 | 17,271 |
| 2024-09-13 | 426.45 | 427.60 | 424.00 | 424.60 | 416.60 | 31,330 |
| 2024-09-12 | 427.25 | 431.00 | 422.00 | 424.50 | 416.50 | 37,271 |
| 2024-09-11 | 422.05 | 427.00 | 419.40 | 424.60 | 416.60 | 19,839 |
| 2024-09-10 | 429.60 | 429.60 | 423.60 | 426.00 | 417.97 | 71,034 |
| 2024-09-09 | 428.85 | 430.80 | 426.00 | 426.50 | 418.46 | 62,427 |
| 2024-09-06 | 427.75 | 436.60 | 425.20 | 425.60 | 417.58 | 24,178 |
| 2024-09-05 | 438.50 | 439.20 | 424.60 | 428.15 | 420.08 | 34,293 |
| 2024-09-04 | 439.10 | 440.80 | 426.70 | 438.20 | 429.94 | 27,315 |
| 2024-09-03 | 449.70 | 450.30 | 443.40 | 443.55 | 435.19 | 22,637 |
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.