Ferrari Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.200 | 8.260 | 8.020 | 8.020 | 7.667 | 90,373 |
| 2026-04-30 | 8.120 | 8.170 | 7.910 | 8.140 | 7.782 | 105,785 |
| 2026-04-29 | 8.050 | 8.100 | 8.040 | 8.040 | 7.686 | 28,975 |
| 2026-04-28 | 8.120 | 8.120 | 7.980 | 8.050 | 7.696 | 22,972 |
| 2026-04-27 | 8.030 | 8.130 | 8.010 | 8.110 | 7.753 | 22,233 |
| 2026-04-24 | 7.950 | 8.030 | 7.890 | 7.970 | 7.619 | 29,922 |
| 2026-04-23 | 8.000 | 8.030 | 7.900 | 8.000 | 7.648 | 41,379 |
| 2026-04-22 | 7.920 | 8.030 | 7.870 | 7.970 | 7.619 | 33,731 |
| 2026-04-21 | 7.900 | 8.090 | 7.840 | 7.940 | 7.591 | 51,592 |
| 2026-04-20 | 7.800 | 7.980 | 7.620 | 7.870 | 7.524 | 61,074 |
| 2026-04-17 | 7.390 | 7.940 | 7.270 | 7.880 | 7.533 | 234,033 |
| 2026-04-16 | 7.600 | 7.600 | 7.160 | 7.330 | 7.008 | 137,881 |
| 2026-04-15 | 7.560 | 7.600 | 7.460 | 7.530 | 7.199 | 62,810 |
| 2026-04-14 | 7.420 | 7.530 | 7.350 | 7.440 | 7.113 | 158,538 |
| 2026-04-13 | 7.950 | 7.950 | 7.310 | 7.410 | 7.084 | 57,627 |
| 2026-04-10 | 7.600 | 7.620 | 7.230 | 7.230 | 6.912 | 86,352 |
| 2026-04-09 | 8.300 | 8.300 | 7.540 | 7.540 | 7.208 | 108,401 |
| 2026-04-08 | 8.350 | 8.350 | 7.940 | 8.010 | 7.658 | 47,761 |
| 2026-04-07 | 8.350 | 8.350 | 7.790 | 7.790 | 7.447 | 97,575 |
| 2026-04-02 | 9.000 | 9.000 | 8.140 | 8.250 | 7.887 | 38,338 |
| 2026-04-01 | 8.440 | 8.700 | 8.440 | 8.550 | 8.174 | 39,194 |
| 2026-03-31 | 7.850 | 8.370 | 7.850 | 8.370 | 8.002 | 33,211 |
| 2026-03-30 | 8.500 | 8.500 | 7.800 | 7.920 | 7.572 | 39,862 |
| 2026-03-27 | 8.150 | 8.150 | 7.660 | 7.930 | 7.581 | 69,212 |
| 2026-03-26 | 8.330 | 8.330 | 8.170 | 8.300 | 7.935 | 11,601 |
| 2026-03-25 | 8.570 | 8.570 | 8.360 | 8.440 | 8.069 | 18,515 |
| 2026-03-24 | 8.690 | 8.700 | 8.290 | 8.430 | 8.059 | 12,431 |
| 2026-03-23 | 7.900 | 8.550 | 7.900 | 8.420 | 8.050 | 23,257 |
| 2026-03-20 | 8.350 | 8.370 | 8.170 | 8.200 | 7.839 | 65,877 |
| 2026-03-19 | 8.790 | 8.790 | 8.150 | 8.300 | 7.935 | 13,565 |
| 2026-03-18 | 8.700 | 8.780 | 8.560 | 8.560 | 8.183 | 12,663 |
| 2026-03-17 | 8.700 | 8.700 | 8.470 | 8.540 | 8.164 | 11,376 |
| 2026-03-16 | 8.900 | 8.900 | 8.400 | 8.460 | 8.088 | 41,559 |
| 2026-03-13 | 8.810 | 8.910 | 8.520 | 8.580 | 8.203 | 35,187 |
| 2026-03-12 | 8.990 | 9.020 | 8.820 | 8.820 | 8.432 | 24,420 |
| 2026-03-11 | 9.500 | 9.500 | 8.850 | 8.990 | 8.594 | 76,049 |
| 2026-03-10 | 9.400 | 9.400 | 9.150 | 9.200 | 8.795 | 44,170 |
| 2026-03-09 | 9.320 | 9.320 | 9.020 | 9.120 | 8.719 | 20,120 |
| 2026-03-06 | 9.450 | 9.650 | 9.270 | 9.420 | 9.006 | 21,129 |
| 2026-03-05 | 10.000 | 10.000 | 9.320 | 9.350 | 8.939 | 36,449 |
| 2026-03-04 | 9.200 | 10.000 | 9.200 | 9.950 | 9.512 | 47,886 |
| 2026-03-03 | 9.100 | 9.870 | 9.100 | 9.470 | 9.053 | 15,240 |
| 2026-03-02 | 10.180 | 10.180 | 9.900 | 10.020 | 9.579 | 9,854 |
| 2026-02-27 | 10.380 | 10.520 | 10.280 | 10.280 | 9.828 | 35,677 |
| 2026-02-26 | 10.500 | 10.560 | 10.300 | 10.500 | 10.038 | 8,140 |
| 2026-02-25 | 10.560 | 10.560 | 10.120 | 10.360 | 9.904 | 10,617 |
| 2026-02-24 | 10.800 | 10.800 | 10.300 | 10.400 | 9.942 | 19,634 |
| 2026-02-23 | 10.400 | 10.600 | 10.400 | 10.540 | 10.076 | 7,031 |
| 2026-02-20 | 10.360 | 10.740 | 10.300 | 10.540 | 10.076 | 18,620 |
| 2026-02-19 | 10.320 | 10.540 | 10.320 | 10.360 | 9.904 | 15,160 |
| 2026-02-18 | 10.260 | 10.640 | 10.120 | 10.640 | 10.172 | 16,784 |
| 2026-02-17 | 10.700 | 10.760 | 10.280 | 10.280 | 9.828 | 10,314 |
| 2026-02-16 | 10.600 | 10.760 | 10.560 | 10.740 | 10.267 | 6,360 |
| 2026-02-13 | 11.200 | 11.200 | 10.420 | 10.500 | 10.038 | 11,493 |
| 2026-02-12 | 10.400 | 10.800 | 10.400 | 10.620 | 10.153 | 15,387 |
| 2026-02-11 | 11.260 | 11.260 | 10.600 | 10.600 | 10.134 | 30,345 |
| 2026-02-10 | 10.800 | 11.260 | 10.800 | 11.160 | 10.669 | 41,973 |
| 2026-02-09 | 10.420 | 11.080 | 10.420 | 11.080 | 10.593 | 50,489 |
| 2026-02-06 | 10.400 | 10.840 | 10.220 | 10.760 | 10.287 | 38,215 |
| 2026-02-05 | 10.200 | 10.480 | 10.200 | 10.360 | 9.904 | 11,919 |
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.