Ferrari Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.380 | 8.380 | 8.010 | 8.160 | 7.801 | 26,002 |
| 2025-11-06 | 8.150 | 8.190 | 7.980 | 8.050 | 7.696 | 29,989 |
| 2025-11-05 | 8.460 | 8.460 | 7.910 | 8.030 | 7.677 | 28,323 |
| 2025-11-04 | 8.370 | 8.370 | 7.950 | 7.980 | 7.629 | 27,587 |
| 2025-11-03 | 8.350 | 8.390 | 8.110 | 8.110 | 7.753 | 23,410 |
| 2025-10-31 | 8.590 | 8.590 | 8.370 | 8.370 | 8.002 | 33,572 |
| 2025-10-30 | 8.500 | 8.610 | 8.450 | 8.540 | 8.164 | 36,171 |
| 2025-10-29 | 8.640 | 8.690 | 8.470 | 8.560 | 8.183 | 30,785 |
| 2025-10-28 | 8.500 | 8.610 | 8.450 | 8.480 | 8.107 | 16,181 |
| 2025-10-27 | 8.580 | 8.680 | 8.520 | 8.530 | 8.155 | 19,326 |
| 2025-10-24 | 8.590 | 8.720 | 8.500 | 8.500 | 8.126 | 14,655 |
| 2025-10-23 | 8.470 | 8.720 | 8.470 | 8.720 | 8.336 | 16,342 |
| 2025-10-22 | 8.610 | 8.670 | 8.460 | 8.640 | 8.260 | 163,242 |
| 2025-10-21 | 8.600 | 8.620 | 8.440 | 8.540 | 8.164 | 15,029 |
| 2025-10-20 | 8.500 | 8.630 | 8.500 | 8.630 | 8.250 | 29,264 |
| 2025-10-17 | 8.800 | 8.800 | 8.260 | 8.440 | 8.069 | 41,054 |
| 2025-10-16 | 8.460 | 8.630 | 8.370 | 8.550 | 8.174 | 30,044 |
| 2025-10-15 | 8.420 | 8.600 | 8.200 | 8.470 | 8.097 | 52,555 |
| 2025-10-14 | 8.320 | 8.320 | 8.070 | 8.150 | 7.791 | 24,455 |
| 2025-10-13 | 8.290 | 8.350 | 8.100 | 8.150 | 7.791 | 29,447 |
| 2025-10-10 | 8.320 | 8.350 | 8.050 | 8.050 | 7.696 | 31,905 |
| 2025-10-09 | 8.450 | 8.480 | 8.250 | 8.250 | 7.887 | 23,663 |
| 2025-10-08 | 8.350 | 8.460 | 8.330 | 8.400 | 8.030 | 28,572 |
| 2025-10-07 | 8.450 | 8.560 | 8.370 | 8.520 | 8.145 | 35,304 |
| 2025-10-06 | 8.480 | 8.500 | 8.380 | 8.450 | 8.078 | 30,170 |
| 2025-10-03 | 8.350 | 8.480 | 8.350 | 8.390 | 8.021 | 41,710 |
| 2025-10-02 | 8.350 | 8.590 | 8.320 | 8.350 | 7.983 | 29,088 |
| 2025-10-01 | 8.600 | 8.600 | 8.280 | 8.350 | 7.983 | 30,852 |
| 2025-09-30 | 8.200 | 8.640 | 8.200 | 8.520 | 8.145 | 47,105 |
| 2025-09-29 | 8.300 | 8.730 | 8.280 | 8.420 | 8.050 | 58,074 |
| 2025-09-26 | 8.470 | 8.600 | 8.260 | 8.280 | 7.916 | 32,776 |
| 2025-09-25 | 8.700 | 8.780 | 8.410 | 8.420 | 8.050 | 47,927 |
| 2025-09-24 | 8.170 | 8.860 | 8.170 | 8.860 | 8.470 | 105,191 |
| 2025-09-23 | 9.000 | 9.000 | 8.050 | 8.100 | 7.744 | 52,133 |
| 2025-09-22 | 8.100 | 8.420 | 7.750 | 8.240 | 7.877 | 27,472 |
| 2025-09-19 | 8.300 | 8.490 | 8.300 | 8.410 | 8.040 | 46,273 |
| 2025-09-18 | 8.460 | 8.540 | 8.410 | 8.520 | 8.145 | 17,326 |
| 2025-09-17 | 8.800 | 8.800 | 8.370 | 8.430 | 8.059 | 19,185 |
| 2025-09-16 | 9.380 | 9.380 | 8.420 | 8.420 | 8.050 | 22,948 |
| 2025-09-15 | 8.490 | 8.630 | 8.480 | 8.600 | 8.222 | 14,557 |
| 2025-09-12 | 8.500 | 8.500 | 8.380 | 8.430 | 8.059 | 54,047 |
| 2025-09-11 | 8.500 | 8.540 | 8.450 | 8.460 | 8.088 | 13,923 |
| 2025-09-10 | 8.800 | 8.800 | 8.460 | 8.490 | 8.116 | 30,726 |
| 2025-09-09 | 8.480 | 8.640 | 8.360 | 8.640 | 8.260 | 101,586 |
| 2025-09-08 | 8.400 | 8.490 | 8.330 | 8.400 | 8.030 | 196,693 |
| 2025-09-05 | 8.540 | 8.560 | 8.400 | 8.440 | 8.069 | 25,354 |
| 2025-09-04 | 8.510 | 8.570 | 8.490 | 8.500 | 8.126 | 14,700 |
| 2025-09-03 | 8.790 | 8.790 | 8.460 | 8.500 | 8.126 | 27,588 |
| 2025-09-02 | 8.760 | 8.800 | 8.560 | 8.580 | 8.203 | 24,122 |
| 2025-09-01 | 9.230 | 9.230 | 8.710 | 8.750 | 8.365 | 14,301 |
| 2025-08-29 | 8.910 | 8.910 | 8.700 | 8.770 | 8.384 | 44,216 |
| 2025-08-28 | 8.700 | 9.000 | 8.700 | 8.810 | 8.422 | 39,789 |
| 2025-08-27 | 8.600 | 8.780 | 8.500 | 8.770 | 8.384 | 337,564 |
| 2025-08-26 | 8.940 | 8.940 | 8.580 | 8.580 | 8.203 | 678,992 |
| 2025-08-25 | 9.210 | 9.210 | 8.930 | 8.930 | 8.537 | 30,163 |
| 2025-08-22 | 8.990 | 9.170 | 8.910 | 9.100 | 8.700 | 176,599 |
| 2025-08-21 | 9.100 | 9.270 | 8.830 | 8.990 | 8.594 | 41,247 |
| 2025-08-20 | 9.330 | 9.400 | 9.080 | 9.080 | 8.681 | 42,901 |
| 2025-08-19 | 9.500 | 9.500 | 9.310 | 9.380 | 8.967 | 42,640 |
| 2025-08-18 | 9.490 | 9.490 | 9.320 | 9.320 | 8.910 | 25,391 |
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.