Ferrari Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.490 | 9.640 | 9.370 | 9.370 | 8.958 | 42,374 |
| 2025-08-14 | 9.450 | 9.630 | 9.440 | 9.510 | 9.092 | 58,751 |
| 2025-08-13 | 9.850 | 9.850 | 9.380 | 9.440 | 9.025 | 41,663 |
| 2025-08-12 | 9.350 | 9.540 | 9.340 | 9.340 | 8.929 | 66,946 |
| 2025-08-11 | 9.390 | 9.520 | 9.350 | 9.350 | 8.939 | 31,136 |
| 2025-08-08 | 9.440 | 9.500 | 9.380 | 9.430 | 9.015 | 23,583 |
| 2025-08-07 | 9.550 | 9.550 | 9.350 | 9.400 | 8.986 | 30,855 |
| 2025-08-06 | 9.790 | 9.790 | 9.430 | 9.430 | 9.015 | 33,493 |
| 2025-08-05 | 9.850 | 9.850 | 9.540 | 9.540 | 9.120 | 27,070 |
| 2025-08-04 | 9.500 | 9.670 | 9.500 | 9.670 | 9.245 | 30,691 |
| 2025-08-01 | 9.550 | 9.570 | 9.330 | 9.390 | 8.977 | 25,087 |
| 2025-07-31 | 9.430 | 9.640 | 9.410 | 9.590 | 9.168 | 66,276 |
| 2025-07-30 | 9.850 | 9.850 | 9.320 | 9.350 | 8.939 | 25,475 |
| 2025-07-29 | 9.390 | 9.610 | 9.310 | 9.490 | 9.072 | 45,042 |
| 2025-07-28 | 9.600 | 9.600 | 9.330 | 9.390 | 8.977 | 32,667 |
| 2025-07-25 | 9.400 | 9.400 | 9.190 | 9.280 | 8.872 | 17,601 |
| 2025-07-24 | 9.200 | 9.360 | 9.200 | 9.310 | 8.900 | 22,142 |
| 2025-07-23 | 9.350 | 9.350 | 9.150 | 9.200 | 8.795 | 34,134 |
| 2025-07-22 | 9.180 | 9.240 | 9.120 | 9.240 | 8.833 | 29,867 |
| 2025-07-21 | 9.350 | 9.370 | 9.260 | 9.270 | 8.862 | 7,398 |
| 2025-07-18 | 9.490 | 9.540 | 9.380 | 9.390 | 8.977 | 36,261 |
| 2025-07-17 | 9.170 | 9.380 | 9.170 | 9.320 | 8.910 | 26,691 |
| 2025-07-16 | 9.400 | 9.400 | 9.080 | 9.100 | 8.700 | 17,575 |
| 2025-07-15 | 9.500 | 9.500 | 9.250 | 9.250 | 8.843 | 10,221 |
| 2025-07-14 | 9.250 | 9.440 | 9.250 | 9.400 | 8.986 | 8,744 |
| 2025-07-11 | 9.640 | 9.650 | 9.390 | 9.440 | 9.025 | 40,526 |
| 2025-07-10 | 9.380 | 9.530 | 9.220 | 9.530 | 9.111 | 40,175 |
| 2025-07-09 | 9.480 | 9.510 | 9.300 | 9.300 | 8.891 | 24,427 |
| 2025-07-08 | 9.330 | 9.430 | 9.260 | 9.410 | 8.996 | 18,893 |
| 2025-07-07 | 9.200 | 9.360 | 9.150 | 9.270 | 8.862 | 39,179 |
| 2025-07-04 | 8.900 | 9.200 | 8.900 | 9.200 | 8.795 | 33,818 |
| 2025-07-03 | 9.220 | 9.220 | 9.030 | 9.060 | 8.661 | 67,283 |
| 2025-07-02 | 8.900 | 9.150 | 8.850 | 9.150 | 8.747 | 82,370 |
| 2025-07-01 | 8.510 | 8.990 | 8.510 | 8.910 | 8.518 | 37,084 |
| 2025-06-30 | 8.940 | 9.080 | 8.800 | 8.940 | 8.547 | 36,141 |
| 2025-06-27 | 9.450 | 9.450 | 8.600 | 8.930 | 8.537 | 17,687 |
| 2025-06-26 | 8.950 | 8.950 | 8.650 | 8.670 | 8.289 | 17,647 |
| 2025-06-25 | 8.970 | 9.200 | 8.870 | 8.950 | 8.298 | 79,597 |
| 2025-06-24 | 8.890 | 9.180 | 8.890 | 9.050 | 8.391 | 52,293 |
| 2025-06-23 | 9.200 | 9.200 | 8.620 | 8.870 | 8.224 | 36,401 |
| 2025-06-20 | 8.790 | 8.920 | 8.690 | 8.780 | 8.141 | 57,868 |
| 2025-06-19 | 9.040 | 9.040 | 8.760 | 8.770 | 8.131 | 15,283 |
| 2025-06-18 | 8.900 | 9.110 | 8.900 | 9.040 | 8.382 | 63,989 |
| 2025-06-17 | 9.270 | 9.270 | 8.840 | 9.080 | 8.419 | 92,618 |
| 2025-06-16 | 9.450 | 9.450 | 8.940 | 9.060 | 8.400 | 20,922 |
| 2025-06-13 | 9.000 | 9.120 | 8.870 | 8.960 | 8.307 | 32,847 |
| 2025-06-12 | 9.350 | 9.350 | 8.910 | 9.000 | 8.344 | 30,962 |
| 2025-06-11 | 8.730 | 9.180 | 8.730 | 8.990 | 8.335 | 107,158 |
| 2025-06-10 | 8.900 | 8.910 | 8.720 | 8.720 | 8.085 | 25,243 |
| 2025-06-09 | 8.470 | 9.040 | 7.830 | 8.970 | 8.317 | 139,362 |
| 2025-06-06 | 9.000 | 9.000 | 8.610 | 8.680 | 8.048 | 44,180 |
| 2025-06-05 | 8.850 | 9.070 | 8.710 | 8.900 | 8.252 | 357,074 |
| 2025-06-04 | 8.500 | 9.000 | 8.330 | 8.840 | 8.196 | 144,634 |
| 2025-06-03 | 8.510 | 8.510 | 8.290 | 8.480 | 7.862 | 24,326 |
| 2025-06-02 | 8.630 | 8.910 | 8.470 | 8.510 | 7.890 | 26,838 |
| 2025-05-30 | 8.480 | 8.840 | 8.370 | 8.570 | 7.946 | 101,309 |
| 2025-05-29 | 8.500 | 8.520 | 8.210 | 8.430 | 7.816 | 78,770 |
| 2025-05-28 | 8.020 | 8.340 | 8.020 | 8.280 | 7.677 | 22,497 |
| 2025-05-27 | 7.830 | 8.240 | 7.580 | 8.100 | 7.510 | 81,879 |
| 2025-05-26 | 8.000 | 8.260 | 7.940 | 8.000 | 7.417 | 29,722 |
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.