Ferrari Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 10.500 | 10.800 | 10.140 | 10.200 | 9.751 | 54,722 |
| 2026-02-02 | 10.120 | 10.400 | 9.870 | 10.280 | 9.828 | 27,029 |
| 2026-01-30 | 10.600 | 10.600 | 10.120 | 10.120 | 9.675 | 16,732 |
| 2026-01-29 | 11.000 | 11.000 | 10.140 | 10.140 | 9.694 | 17,203 |
| 2026-01-28 | 10.500 | 10.560 | 10.140 | 10.440 | 9.981 | 15,698 |
| 2026-01-27 | 10.080 | 10.280 | 10.080 | 10.080 | 9.637 | 14,448 |
| 2026-01-26 | 10.460 | 10.460 | 10.000 | 10.040 | 9.598 | 17,910 |
| 2026-01-23 | 10.000 | 10.100 | 9.800 | 10.020 | 9.579 | 12,769 |
| 2026-01-22 | 9.780 | 9.920 | 9.720 | 9.900 | 9.464 | 7,938 |
| 2026-01-21 | 9.380 | 9.650 | 9.330 | 9.530 | 9.111 | 7,614 |
| 2026-01-20 | 9.590 | 9.710 | 9.520 | 9.520 | 9.101 | 20,725 |
| 2026-01-19 | 9.760 | 9.990 | 9.440 | 9.600 | 9.178 | 77,209 |
| 2026-01-16 | 9.500 | 10.060 | 9.500 | 9.760 | 9.331 | 26,546 |
| 2026-01-15 | 9.470 | 9.880 | 9.280 | 9.880 | 9.445 | 34,095 |
| 2026-01-14 | 9.150 | 9.470 | 9.150 | 9.400 | 8.986 | 250,044 |
| 2026-01-13 | 9.300 | 9.400 | 9.050 | 9.230 | 8.824 | 38,073 |
| 2026-01-12 | 9.420 | 9.460 | 9.180 | 9.250 | 8.843 | 12,308 |
| 2026-01-09 | 9.690 | 9.690 | 9.450 | 9.600 | 9.178 | 5,630 |
| 2026-01-08 | 9.530 | 9.530 | 9.310 | 9.510 | 9.092 | 8,410 |
| 2026-01-07 | 9.370 | 9.800 | 9.260 | 9.530 | 9.111 | 20,648 |
| 2026-01-06 | 9.250 | 9.370 | 9.040 | 9.370 | 8.958 | 8,033 |
| 2026-01-05 | 9.500 | 9.500 | 9.060 | 9.240 | 8.833 | 7,771 |
| 2026-01-02 | 9.000 | 9.210 | 9.000 | 9.060 | 8.661 | 15,091 |
| 2025-12-31 | 9.370 | 9.380 | 9.080 | 9.140 | 8.738 | 5,804 |
| 2025-12-30 | 9.000 | 9.110 | 9.000 | 9.110 | 8.709 | 4,796 |
| 2025-12-29 | 9.040 | 9.110 | 8.920 | 9.090 | 8.690 | 20,794 |
| 2025-12-24 | 8.800 | 9.070 | 8.800 | 9.070 | 8.671 | 1,141 |
| 2025-12-23 | 8.610 | 9.400 | 8.610 | 9.090 | 8.690 | 42,717 |
| 2025-12-22 | 8.820 | 8.950 | 8.760 | 8.830 | 8.442 | 68,703 |
| 2025-12-19 | 8.990 | 9.040 | 8.790 | 8.940 | 8.547 | 59,506 |
| 2025-12-18 | 8.850 | 9.120 | 8.850 | 9.040 | 8.642 | 6,523 |
| 2025-12-17 | 8.500 | 9.040 | 8.500 | 9.030 | 8.633 | 13,928 |
| 2025-12-16 | 9.020 | 9.150 | 8.770 | 8.920 | 8.528 | 87,955 |
| 2025-12-15 | 9.400 | 9.400 | 8.800 | 9.000 | 8.604 | 41,494 |
| 2025-12-12 | 9.280 | 9.460 | 9.210 | 9.210 | 8.805 | 8,952 |
| 2025-12-11 | 9.260 | 9.570 | 9.260 | 9.430 | 9.015 | 25,127 |
| 2025-12-10 | 9.500 | 9.500 | 9.260 | 9.420 | 9.006 | 5,121 |
| 2025-12-09 | 9.500 | 9.500 | 9.260 | 9.340 | 8.929 | 5,129 |
| 2025-12-08 | 9.500 | 9.500 | 9.300 | 9.360 | 8.948 | 28,127 |
| 2025-12-05 | 9.490 | 9.490 | 9.310 | 9.380 | 8.967 | 48,055 |
| 2025-12-04 | 9.380 | 9.470 | 9.300 | 9.400 | 8.986 | 27,301 |
| 2025-12-03 | 9.350 | 9.400 | 9.260 | 9.280 | 8.872 | 33,873 |
| 2025-12-02 | 9.390 | 9.390 | 9.010 | 9.310 | 8.900 | 43,096 |
| 2025-12-01 | 8.400 | 9.370 | 8.400 | 9.230 | 8.824 | 18,058 |
| 2025-11-28 | 8.750 | 9.320 | 8.750 | 9.320 | 8.910 | 71,986 |
| 2025-11-27 | 8.480 | 8.980 | 8.480 | 8.860 | 8.470 | 77,026 |
| 2025-11-26 | 8.410 | 8.580 | 8.340 | 8.400 | 8.030 | 30,481 |
| 2025-11-25 | 8.150 | 8.440 | 8.150 | 8.400 | 8.030 | 11,587 |
| 2025-11-24 | 8.500 | 8.500 | 8.150 | 8.400 | 8.030 | 69,904 |
| 2025-11-21 | 8.500 | 8.500 | 8.170 | 8.170 | 7.811 | 17,970 |
| 2025-11-20 | 8.190 | 8.450 | 8.050 | 8.450 | 8.078 | 46,463 |
| 2025-11-19 | 8.290 | 8.290 | 7.920 | 8.060 | 7.705 | 36,047 |
| 2025-11-18 | 8.120 | 8.200 | 8.000 | 8.150 | 7.791 | 39,803 |
| 2025-11-17 | 8.100 | 8.240 | 8.000 | 8.100 | 7.744 | 50,364 |
| 2025-11-14 | 8.290 | 8.290 | 7.950 | 8.030 | 7.677 | 24,098 |
| 2025-11-13 | 8.100 | 8.240 | 8.060 | 8.210 | 7.849 | 34,991 |
| 2025-11-12 | 8.350 | 8.490 | 8.150 | 8.160 | 7.801 | 28,365 |
| 2025-11-11 | 8.230 | 8.300 | 8.100 | 8.200 | 7.839 | 10,240 |
| 2025-11-10 | 8.490 | 8.490 | 8.120 | 8.150 | 7.791 | 6,652 |
| 2025-11-07 | 8.380 | 8.380 | 8.010 | 8.160 | 7.801 | 26,002 |
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.