Ferrari Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.730 | 7.800 | 7.650 | 7.670 | 7.670 | 26,832 |
| 2026-07-23 | 7.830 | 7.860 | 7.700 | 7.700 | 7.700 | 23,861 |
| 2026-07-22 | 7.860 | 8.000 | 7.760 | 7.820 | 7.820 | 33,305 |
| 2026-07-21 | 8.070 | 8.070 | 7.790 | 7.840 | 7.840 | 36,269 |
| 2026-07-20 | 8.010 | 8.110 | 7.900 | 7.900 | 7.900 | 32,932 |
| 2026-07-17 | 8.050 | 8.130 | 7.860 | 8.000 | 8.000 | 31,264 |
| 2026-07-16 | 8.070 | 8.110 | 7.950 | 8.110 | 8.110 | 67,243 |
| 2026-07-15 | 7.830 | 8.070 | 7.830 | 7.990 | 7.990 | 21,874 |
| 2026-07-14 | 7.800 | 7.950 | 7.670 | 7.950 | 7.950 | 26,915 |
| 2026-07-13 | 7.800 | 7.890 | 7.770 | 7.770 | 7.770 | 30,569 |
| 2026-07-10 | 7.800 | 7.870 | 7.760 | 7.760 | 7.760 | 12,269 |
| 2026-07-09 | 7.800 | 7.800 | 7.650 | 7.720 | 7.720 | 23,666 |
| 2026-07-08 | 7.990 | 7.990 | 7.630 | 7.740 | 7.740 | 46,743 |
| 2026-07-07 | 7.860 | 8.010 | 7.830 | 7.900 | 7.900 | 34,553 |
| 2026-07-06 | 7.980 | 8.140 | 7.830 | 7.830 | 7.830 | 48,395 |
| 2026-07-03 | 7.780 | 7.960 | 7.640 | 7.890 | 7.890 | 74,142 |
| 2026-07-02 | 7.400 | 7.810 | 7.400 | 7.690 | 7.690 | 70,061 |
| 2026-07-01 | 7.170 | 7.580 | 7.100 | 7.530 | 7.530 | 106,059 |
| 2026-06-30 | 7.300 | 7.450 | 7.150 | 7.150 | 7.150 | 79,595 |
| 2026-06-29 | 7.280 | 7.320 | 7.150 | 7.240 | 7.240 | 91,964 |
| 2026-06-26 | 7.350 | 7.350 | 7.110 | 7.200 | 7.200 | 100,837 |
| 2026-06-25 | 7.180 | 7.300 | 7.090 | 7.260 | 7.260 | 81,954 |
| 2026-06-24 | 7.900 | 7.900 | 7.400 | 7.500 | 7.170 | 61,668 |
| 2026-06-23 | 7.700 | 7.700 | 7.530 | 7.530 | 7.199 | 31,689 |
| 2026-06-22 | 7.980 | 7.980 | 7.660 | 7.720 | 7.380 | 38,905 |
| 2026-06-19 | 7.750 | 7.960 | 7.750 | 7.840 | 7.495 | 13,919 |
| 2026-06-18 | 7.790 | 7.900 | 7.750 | 7.900 | 7.552 | 25,638 |
| 2026-06-17 | 7.660 | 7.880 | 7.660 | 7.850 | 7.505 | 24,428 |
| 2026-06-16 | 7.880 | 7.890 | 7.660 | 7.840 | 7.495 | 47,083 |
| 2026-06-15 | 7.980 | 8.020 | 7.790 | 7.790 | 7.447 | 55,560 |
| 2026-06-12 | 7.900 | 8.000 | 7.780 | 7.860 | 7.514 | 27,713 |
| 2026-06-11 | 7.770 | 7.880 | 7.750 | 7.820 | 7.476 | 19,643 |
| 2026-06-10 | 8.000 | 8.000 | 7.770 | 7.780 | 7.438 | 19,254 |
| 2026-06-09 | 7.860 | 8.010 | 7.800 | 7.850 | 7.505 | 37,524 |
| 2026-06-08 | 8.000 | 8.000 | 7.690 | 7.880 | 7.533 | 28,652 |
| 2026-06-05 | 8.000 | 8.020 | 7.880 | 7.880 | 7.533 | 21,830 |
| 2026-06-04 | 7.980 | 8.010 | 7.790 | 7.990 | 7.638 | 29,242 |
| 2026-06-03 | 8.180 | 8.180 | 7.690 | 7.790 | 7.447 | 51,472 |
| 2026-06-02 | 8.000 | 8.240 | 7.900 | 8.040 | 7.686 | 16,928 |
| 2026-06-01 | 8.440 | 8.450 | 8.040 | 8.100 | 7.744 | 29,784 |
| 2026-05-29 | 8.500 | 8.550 | 8.310 | 8.310 | 7.944 | 114,373 |
| 2026-05-28 | 8.500 | 8.500 | 8.250 | 8.350 | 7.983 | 33,946 |
| 2026-05-27 | 8.500 | 8.530 | 8.250 | 8.250 | 7.887 | 64,089 |
| 2026-05-26 | 8.240 | 8.500 | 8.240 | 8.380 | 8.011 | 30,331 |
| 2026-05-25 | 8.210 | 8.400 | 8.210 | 8.380 | 8.011 | 27,523 |
| 2026-05-22 | 8.200 | 8.400 | 8.190 | 8.190 | 7.830 | 40,302 |
| 2026-05-21 | 8.270 | 8.320 | 8.100 | 8.190 | 7.830 | 115,060 |
| 2026-05-20 | 8.350 | 8.410 | 8.120 | 8.270 | 7.906 | 50,392 |
| 2026-05-19 | 7.880 | 8.340 | 7.700 | 8.330 | 7.964 | 130,658 |
| 2026-05-18 | 8.040 | 8.040 | 7.510 | 7.630 | 7.294 | 52,263 |
| 2026-05-15 | 7.800 | 7.900 | 7.670 | 7.670 | 7.333 | 26,704 |
| 2026-05-14 | 8.250 | 8.250 | 7.830 | 7.900 | 7.552 | 46,244 |
| 2026-05-13 | 7.970 | 8.090 | 7.830 | 7.950 | 7.600 | 47,739 |
| 2026-05-12 | 8.200 | 8.200 | 7.910 | 7.910 | 7.562 | 43,975 |
| 2026-05-11 | 8.040 | 8.300 | 8.040 | 8.110 | 7.753 | 51,015 |
| 2026-05-08 | 8.140 | 8.160 | 7.910 | 8.100 | 7.744 | 46,944 |
| 2026-05-07 | 8.280 | 8.290 | 8.180 | 8.200 | 7.839 | 50,357 |
| 2026-05-06 | 8.200 | 8.440 | 8.190 | 8.240 | 7.877 | 36,575 |
| 2026-05-05 | 8.250 | 8.250 | 7.960 | 8.000 | 7.648 | 32,645 |
| 2026-05-04 | 8.200 | 8.260 | 8.020 | 8.020 | 7.667 | 90,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.3300 GBP |
| 2025-06-26 | 0.2700 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.