Ferrari N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.110	1.130	1.100	1.100	1.100	210,846
2026-04-29	1.120	1.130	1.100	1.110	1.110	23,584
2026-04-28	1.140	1.140	1.120	1.120	1.120	75,654
2026-04-27	1.130	1.140	1.120	1.130	1.130	11,384
2026-04-24	1.150	1.160	1.120	1.130	1.130	39,882
2026-04-23	1.170	1.180	1.140	1.150	1.150	80,655
2026-04-22	1.190	1.190	1.150	1.170	1.170	48,362
2026-04-21	1.190	1.190	1.170	1.180	1.180	33,459
2026-04-20	1.170	1.210	1.170	1.190	1.190	207,994
2026-04-17	1.150	1.190	1.130	1.170	1.157	49,059
2026-04-16	1.150	1.160	1.120	1.150	1.137	98,899
2026-04-10	1.110	1.140	1.110	1.140	1.127	33,576
2026-04-09	1.160	1.160	1.100	1.100	1.088	20,540
2026-04-08	1.100	1.150	1.090	1.150	1.137	405,420
2026-04-07	1.110	1.110	1.100	1.110	1.098	44,287
2026-04-03	1.100	1.120	1.090	1.110	1.098	56,326
2026-04-02	1.130	1.130	1.100	1.110	1.098	42,156
2026-04-01	1.080	1.140	1.080	1.130	1.117	70,938
2026-03-31	1.050	1.110	1.050	1.080	1.068	94,557
2026-03-30	1.070	1.070	1.030	1.040	1.028	73,303
2026-03-27	1.060	1.070	1.050	1.060	1.048	97,315
2026-03-26	1.070	1.070	1.040	1.050	1.038	23,244
2026-03-25	1.060	1.080	1.050	1.070	1.058	11,923
2026-03-24	1.050	1.080	1.050	1.050	1.038	69,345
2026-03-23	1.040	1.050	1.020	1.020	1.009	230,827
2026-03-20	1.070	1.070	1.040	1.040	1.028	115,990
2026-03-19	1.100	1.100	1.060	1.060	1.048	81,323
2026-03-18	1.090	1.100	1.090	1.100	1.088	18,640
2026-03-17	1.060	1.090	1.060	1.080	1.068	154,290
2026-03-16	1.090	1.090	1.060	1.060	1.048	45,961
2026-03-13	1.080	1.100	1.080	1.090	1.078	46,801
2026-03-12	1.110	1.110	1.070	1.080	1.068	380,468
2026-03-11	1.110	1.120	1.100	1.100	1.088	551,581
2026-03-10	1.080	1.110	1.080	1.100	1.088	266,994
2026-03-09	1.130	1.130	1.030	1.090	1.078	309,877
2026-03-06	1.150	1.160	1.130	1.140	1.127	11,518
2026-03-05	1.140	1.160	1.140	1.150	1.137	90,745
2026-03-04	1.150	1.160	1.100	1.130	1.117	100,536
2026-03-02	1.180	1.180	1.130	1.150	1.137	549,312
2026-02-27	1.170	1.180	1.150	1.170	1.157	164,404
2026-02-26	1.180	1.190	1.150	1.170	1.157	100,743
2026-02-25	1.140	1.190	1.130	1.170	1.157	247,009
2026-02-24	1.130	1.140	1.100	1.140	1.127	133,284
2026-02-23	1.130	1.150	1.130	1.130	1.117	101,629
2026-02-20	1.130	1.150	1.130	1.130	1.117	17,105
2026-02-19	1.150	1.170	1.120	1.130	1.117	146,832
2026-02-18	1.180	1.180	1.150	1.150	1.137	73,575
2026-02-17	1.190	1.190	1.150	1.170	1.157	74,088
2026-02-16	1.190	1.190	1.170	1.180	1.167	50,725
2026-02-13	1.200	1.220	1.190	1.190	1.177	312,276
2026-02-12	1.170	1.200	1.150	1.190	1.177	1,150,380
2026-02-11	1.100	1.170	1.100	1.160	1.147	959,290
2026-02-10	1.040	1.070	1.040	1.070	1.058	561,069
2026-02-09	1.040	1.060	1.030	1.040	1.028	318,043
2026-02-06	1.080	1.080	1.030	1.050	1.038	284,395
2026-02-05	1.070	1.090	1.060	1.090	1.078	441,780
2026-02-04	1.060	1.070	1.050	1.060	1.048	86,408
2026-02-03	1.060	1.070	1.060	1.060	1.048	110,470
2026-02-02	1.060	1.060	1.050	1.060	1.048	152,433
2026-01-30	1.050	1.060	1.040	1.060	1.048	34,200

← NewerPage 3 of 9 · 489 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0132 EUR
2025-04-22	0.3472 EUR

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.