Ferrari Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.150 | 8.480 | 7.480 | 8.000 | 7.417 | 289,268 |
| 2025-05-22 | 8.210 | 8.260 | 8.150 | 8.190 | 7.593 | 11,449 |
| 2025-05-21 | 8.250 | 8.440 | 8.250 | 8.320 | 7.714 | 26,236 |
| 2025-05-20 | 8.160 | 8.340 | 8.120 | 8.250 | 7.649 | 3,899 |
| 2025-05-19 | 8.060 | 8.260 | 7.980 | 8.170 | 7.575 | 35,523 |
| 2025-05-16 | 8.130 | 8.150 | 7.980 | 8.060 | 7.473 | 14,384 |
| 2025-05-15 | 8.070 | 8.270 | 8.010 | 8.120 | 7.529 | 17,842 |
| 2025-05-14 | 8.090 | 8.500 | 7.990 | 8.170 | 7.575 | 44,570 |
| 2025-05-13 | 8.490 | 8.490 | 7.940 | 8.260 | 7.658 | 52,314 |
| 2025-05-12 | 7.800 | 8.060 | 7.800 | 8.000 | 7.417 | 181,692 |
| 2025-05-09 | 7.690 | 7.760 | 7.600 | 7.720 | 7.158 | 30,868 |
| 2025-05-08 | 7.850 | 7.850 | 7.570 | 7.720 | 7.158 | 136,996 |
| 2025-05-07 | 7.670 | 7.790 | 7.440 | 7.680 | 7.121 | 189,801 |
| 2025-05-06 | 7.790 | 7.900 | 7.520 | 7.580 | 7.028 | 128,777 |
| 2025-05-05 | 7.300 | 7.800 | 7.220 | 7.780 | 7.213 | 39,284 |
| 2025-05-02 | 7.800 | 7.800 | 7.200 | 7.330 | 6.796 | 154,257 |
| 2025-04-30 | 7.450 | 7.800 | 7.010 | 7.120 | 6.601 | 119,896 |
| 2025-04-29 | 7.780 | 7.930 | 7.225 | 7.500 | 6.954 | 93,078 |
| 2025-04-28 | 7.060 | 7.500 | 7.060 | 7.350 | 6.815 | 24,200 |
| 2025-04-25 | 6.900 | 7.100 | 6.820 | 7.100 | 6.583 | 21,849 |
| 2025-04-24 | 6.660 | 6.960 | 6.480 | 6.930 | 6.425 | 72,587 |
| 2025-04-23 | 7.000 | 7.000 | 6.550 | 6.670 | 6.184 | 67,988 |
| 2025-04-22 | 7.020 | 7.020 | 6.370 | 6.540 | 6.064 | 34,369 |
| 2025-04-17 | 7.270 | 7.270 | 6.580 | 6.690 | 6.203 | 45,587 |
| 2025-04-16 | 7.000 | 7.000 | 6.540 | 6.800 | 6.305 | 15,745 |
| 2025-04-15 | 7.200 | 7.200 | 6.910 | 7.000 | 6.490 | 87,003 |
| 2025-04-14 | 6.840 | 7.020 | 6.780 | 7.020 | 6.509 | 91,359 |
| 2025-04-11 | 6.730 | 6.920 | 6.500 | 6.680 | 6.193 | 65,711 |
| 2025-04-10 | 7.100 | 7.300 | 6.830 | 6.840 | 6.342 | 52,569 |
| 2025-04-09 | 6.430 | 6.990 | 6.430 | 6.720 | 6.231 | 89,532 |
| 2025-04-08 | 6.760 | 7.310 | 6.600 | 7.020 | 6.509 | 34,357 |
| 2025-04-07 | 7.540 | 7.540 | 6.340 | 6.670 | 6.184 | 63,358 |
| 2025-04-04 | 7.260 | 7.330 | 6.630 | 6.860 | 6.360 | 211,475 |
| 2025-04-03 | 7.720 | 7.880 | 7.280 | 7.360 | 6.824 | 217,713 |
| 2025-04-02 | 8.190 | 8.330 | 7.540 | 7.900 | 7.325 | 29,602 |
| 2025-04-01 | 7.930 | 8.290 | 7.870 | 8.070 | 7.482 | 54,642 |
| 2025-03-31 | 7.890 | 8.040 | 7.780 | 7.900 | 7.325 | 84,376 |
| 2025-03-28 | 8.450 | 8.450 | 7.910 | 8.010 | 7.427 | 103,279 |
| 2025-03-27 | 8.450 | 8.500 | 8.320 | 8.450 | 7.835 | 26,528 |
| 2025-03-26 | 8.450 | 8.500 | 8.210 | 8.350 | 7.742 | 80,222 |
| 2025-03-25 | 8.020 | 8.360 | 8.020 | 8.300 | 7.695 | 29,482 |
| 2025-03-24 | 8.110 | 8.110 | 7.710 | 8.040 | 7.454 | 51,689 |
| 2025-03-21 | 8.370 | 8.370 | 8.110 | 8.110 | 7.519 | 12,720 |
| 2025-03-20 | 8.370 | 8.370 | 7.940 | 8.200 | 7.603 | 49,910 |
| 2025-03-19 | 7.970 | 8.020 | 7.840 | 8.020 | 7.436 | 56,797 |
| 2025-03-18 | 7.710 | 8.410 | 7.710 | 7.960 | 7.380 | 36,622 |
| 2025-03-17 | 8.100 | 8.110 | 7.880 | 7.980 | 7.399 | 41,646 |
| 2025-03-14 | 8.230 | 8.370 | 8.000 | 8.160 | 7.566 | 88,285 |
| 2025-03-13 | 8.000 | 8.190 | 7.800 | 7.980 | 7.399 | 135,542 |
| 2025-03-12 | 7.640 | 7.980 | 7.230 | 7.850 | 7.278 | 107,955 |
| 2025-03-11 | 7.610 | 7.690 | 7.440 | 7.500 | 6.954 | 69,297 |
| 2025-03-10 | 8.400 | 8.400 | 7.510 | 7.680 | 7.121 | 93,306 |
| 2025-03-07 | 8.020 | 8.030 | 7.900 | 8.000 | 7.417 | 60,779 |
| 2025-03-06 | 8.000 | 8.150 | 7.880 | 8.000 | 7.417 | 48,734 |
| 2025-03-05 | 8.230 | 8.320 | 8.080 | 8.080 | 7.492 | 45,783 |
| 2025-03-04 | 8.390 | 8.390 | 8.120 | 8.180 | 7.584 | 80,348 |
| 2025-03-03 | 8.320 | 8.740 | 7.740 | 8.230 | 7.631 | 296,046 |
| 2025-02-28 | 8.360 | 8.480 | 7.500 | 8.000 | 7.417 | 229,360 |
| 2025-02-27 | 8.650 | 8.650 | 8.320 | 8.320 | 7.714 | 148,073 |
| 2025-02-26 | 8.450 | 8.630 | 8.320 | 8.630 | 8.001 | 60,606 |
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.