Ferrari Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.310 | 7.790 | 7.310 | 7.700 | 7.700 | 53,344 |
| 2026-10-15 | 7.570 | 7.600 | 7.430 | 7.570 | 7.570 | 41,348 |
| 2026-10-14 | 7.700 | 7.700 | 7.500 | 7.570 | 7.570 | 12,523 |
| 2026-10-13 | 7.630 | 7.640 | 7.500 | 7.550 | 7.550 | 14,543 |
| 2026-10-12 | 7.640 | 7.640 | 7.500 | 7.600 | 7.600 | 10,831 |
| 2026-10-09 | 7.490 | 7.630 | 7.440 | 7.630 | 7.630 | 26,238 |
| 2026-10-08 | 7.500 | 7.530 | 7.400 | 7.480 | 7.480 | 43,828 |
| 2026-10-07 | 7.500 | 7.590 | 7.270 | 7.500 | 7.500 | 48,988 |
| 2026-10-06 | 7.300 | 7.420 | 7.290 | 7.410 | 7.410 | 148,248 |
| 2026-10-05 | 7.650 | 7.650 | 7.210 | 7.300 | 7.300 | 125,141 |
| 2026-10-02 | 7.650 | 7.650 | 7.320 | 7.360 | 7.360 | 46,136 |
| 2026-10-01 | 7.720 | 7.720 | 7.370 | 7.370 | 7.370 | 241,575 |
| 2026-09-30 | 7.400 | 7.680 | 7.380 | 7.660 | 7.660 | 58,844 |
| 2026-09-29 | 7.410 | 7.410 | 7.230 | 7.330 | 7.330 | 66,352 |
| 2026-09-28 | 7.410 | 7.500 | 7.400 | 7.400 | 7.400 | 37,735 |
| 2026-09-25 | 7.600 | 7.600 | 7.340 | 7.410 | 7.410 | 54,263 |
| 2026-09-24 | 7.800 | 7.800 | 7.410 | 7.410 | 7.410 | 75,545 |
| 2026-09-23 | 8.000 | 8.090 | 7.600 | 7.600 | 7.600 | 266,172 |
| 2026-09-22 | 7.850 | 8.150 | 7.840 | 8.010 | 8.010 | 40,624 |
| 2026-09-21 | 8.100 | 8.270 | 7.820 | 7.890 | 7.890 | 62,590 |
| 2026-09-18 | 8.500 | 8.500 | 8.100 | 8.100 | 8.100 | 195,784 |
| 2026-09-17 | 8.450 | 8.730 | 8.300 | 8.450 | 8.450 | 176,571 |
| 2026-09-16 | 8.060 | 8.160 | 8.000 | 8.150 | 8.150 | 84,768 |
| 2026-09-15 | 8.350 | 8.350 | 7.990 | 7.990 | 7.990 | 41,988 |
| 2026-09-14 | 8.280 | 8.280 | 8.000 | 8.020 | 8.020 | 36,181 |
| 2026-09-11 | 8.250 | 8.270 | 8.140 | 8.160 | 8.160 | 29,430 |
| 2026-09-10 | 7.950 | 8.240 | 7.950 | 8.120 | 8.120 | 49,974 |
| 2026-09-09 | 8.140 | 8.160 | 7.960 | 8.140 | 8.140 | 113,761 |
| 2026-09-08 | 8.150 | 8.150 | 7.940 | 8.050 | 8.050 | 82,274 |
| 2026-09-07 | 8.250 | 8.250 | 7.930 | 8.050 | 8.050 | 19,437 |
| 2026-09-04 | 8.020 | 8.240 | 7.990 | 8.120 | 8.120 | 22,998 |
| 2026-09-03 | 7.850 | 8.010 | 7.810 | 8.010 | 8.010 | 13,146 |
| 2026-09-02 | 8.000 | 8.000 | 7.660 | 7.850 | 7.850 | 22,522 |
| 2026-09-01 | 8.100 | 8.100 | 7.810 | 7.910 | 7.910 | 20,237 |
| 2026-08-31 | 8.200 | 8.200 | 7.860 | 7.960 | 7.960 | 24,064 |
| 2026-08-28 | 8.100 | 8.200 | 7.910 | 8.000 | 8.000 | 43,244 |
| 2026-08-27 | 8.050 | 8.050 | 7.840 | 7.960 | 7.960 | 22,970 |
| 2026-08-26 | 7.920 | 8.160 | 7.740 | 8.040 | 8.040 | 46,290 |
| 2026-08-25 | 7.900 | 7.900 | 7.770 | 7.880 | 7.880 | 5,968 |
| 2026-08-24 | 7.860 | 7.920 | 7.750 | 7.840 | 7.840 | 19,105 |
| 2026-08-21 | 7.740 | 7.870 | 7.730 | 7.860 | 7.860 | 24,607 |
| 2026-08-20 | 7.920 | 7.920 | 7.670 | 7.750 | 7.750 | 24,561 |
| 2026-08-19 | 7.670 | 7.810 | 7.600 | 7.810 | 7.810 | 25,423 |
| 2026-08-18 | 7.830 | 7.890 | 7.660 | 7.670 | 7.670 | 29,379 |
| 2026-08-17 | 8.070 | 8.070 | 7.830 | 7.830 | 7.830 | 22,139 |
| 2026-08-14 | 8.070 | 8.270 | 8.020 | 8.050 | 8.050 | 43,729 |
| 2026-08-13 | 8.080 | 8.180 | 7.980 | 8.090 | 8.090 | 100,547 |
| 2026-08-12 | 7.930 | 8.030 | 7.930 | 8.000 | 8.000 | 17,250 |
| 2026-08-11 | 8.000 | 8.000 | 7.900 | 7.930 | 7.930 | 22,059 |
| 2026-08-10 | 8.020 | 8.090 | 7.930 | 7.940 | 7.940 | 26,749 |
| 2026-08-07 | 8.000 | 8.170 | 8.000 | 8.010 | 8.010 | 83,213 |
| 2026-08-06 | 8.090 | 8.130 | 7.960 | 7.970 | 7.970 | 22,520 |
| 2026-08-05 | 7.950 | 8.120 | 7.950 | 8.000 | 8.000 | 74,172 |
| 2026-08-04 | 8.040 | 8.120 | 8.000 | 8.010 | 8.010 | 29,829 |
| 2026-08-03 | 8.050 | 8.200 | 8.030 | 8.070 | 8.070 | 24,328 |
| 2026-07-31 | 8.000 | 8.220 | 8.000 | 8.030 | 8.030 | 21,609 |
| 2026-07-30 | 8.100 | 8.300 | 7.990 | 8.150 | 8.150 | 113,128 |
| 2026-07-29 | 8.000 | 8.040 | 7.920 | 7.950 | 7.950 | 25,386 |
| 2026-07-28 | 8.100 | 8.100 | 7.840 | 7.900 | 7.900 | 21,118 |
| 2026-07-27 | 7.650 | 7.950 | 7.650 | 7.840 | 7.840 | 30,002 |
Page 1 of 2 · 65 trading daysOlder →
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.