Ferrari N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.050 | 1.060 | 1.040 | 1.060 | 1.048 | 34,200 |
| 2026-01-29 | 1.050 | 1.060 | 1.030 | 1.030 | 1.018 | 63,378 |
| 2026-01-28 | 1.050 | 1.060 | 1.030 | 1.050 | 1.038 | 227,657 |
| 2026-01-27 | 1.060 | 1.070 | 1.050 | 1.060 | 1.048 | 91,375 |
| 2026-01-26 | 1.050 | 1.070 | 1.040 | 1.050 | 1.038 | 272,422 |
| 2026-01-23 | 1.070 | 1.070 | 1.040 | 1.040 | 1.028 | 288,083 |
| 2026-01-22 | 1.050 | 1.080 | 1.040 | 1.070 | 1.058 | 886,543 |
| 2026-01-21 | 1.060 | 1.070 | 1.050 | 1.050 | 1.038 | 297,755 |
| 2026-01-20 | 1.060 | 1.110 | 1.050 | 1.060 | 1.048 | 317,055 |
| 2026-01-19 | 1.100 | 1.110 | 1.060 | 1.070 | 1.058 | 706,727 |
| 2026-01-16 | 1.130 | 1.130 | 1.090 | 1.100 | 1.088 | 351,582 |
| 2026-01-15 | 1.150 | 1.150 | 1.110 | 1.120 | 1.107 | 571,868 |
| 2026-01-14 | 1.180 | 1.180 | 1.130 | 1.150 | 1.137 | 197,341 |
| 2026-01-13 | 1.180 | 1.190 | 1.180 | 1.190 | 1.177 | 28,448 |
| 2026-01-12 | 1.190 | 1.200 | 1.180 | 1.180 | 1.167 | 277,656 |
| 2026-01-09 | 1.160 | 1.190 | 1.160 | 1.180 | 1.167 | 365,105 |
| 2026-01-08 | 1.170 | 1.180 | 1.160 | 1.160 | 1.147 | 49,113 |
| 2026-01-07 | 1.180 | 1.180 | 1.160 | 1.160 | 1.147 | 104,174 |
| 2026-01-06 | 1.170 | 1.180 | 1.160 | 1.180 | 1.167 | 76,978 |
| 2026-01-05 | 1.180 | 1.190 | 1.160 | 1.170 | 1.157 | 168,635 |
| 2025-12-30 | 1.190 | 1.200 | 1.180 | 1.180 | 1.167 | 20,300 |
| 2025-12-29 | 1.170 | 1.180 | 1.160 | 1.170 | 1.157 | 61,451 |
| 2025-12-26 | 1.170 | 1.180 | 1.170 | 1.180 | 1.167 | 33,050 |
| 2025-12-25 | 1.180 | 1.180 | 1.170 | 1.180 | 1.167 | 1,077 |
| 2025-12-24 | 1.180 | 1.180 | 1.160 | 1.180 | 1.167 | 201,211 |
| 2025-12-23 | 1.180 | 1.180 | 1.170 | 1.170 | 1.157 | 108,102 |
| 2025-12-22 | 1.190 | 1.200 | 1.180 | 1.180 | 1.167 | 199,672 |
| 2025-12-19 | 1.160 | 1.180 | 1.160 | 1.180 | 1.167 | 100,871 |
| 2025-12-18 | 1.160 | 1.160 | 1.150 | 1.160 | 1.147 | 16,450 |
| 2025-12-17 | 1.170 | 1.170 | 1.160 | 1.160 | 1.147 | 67,177 |
| 2025-12-16 | 1.170 | 1.170 | 1.150 | 1.170 | 1.157 | 83,779 |
| 2025-12-15 | 1.170 | 1.180 | 1.150 | 1.160 | 1.147 | 256,169 |
| 2025-12-12 | 1.180 | 1.190 | 1.160 | 1.170 | 1.157 | 361,555 |
| 2025-12-11 | 1.230 | 1.230 | 1.160 | 1.170 | 1.157 | 600,228 |
| 2025-12-09 | 1.240 | 1.240 | 1.210 | 1.220 | 1.206 | 326,992 |
| 2025-12-08 | 1.290 | 1.290 | 1.230 | 1.240 | 1.226 | 994,607 |
| 2025-12-04 | 1.250 | 1.280 | 1.240 | 1.260 | 1.246 | 607,642 |
| 2025-12-03 | 1.250 | 1.260 | 1.230 | 1.260 | 1.246 | 170,845 |
| 2025-12-02 | 1.250 | 1.270 | 1.230 | 1.250 | 1.236 | 117,508 |
| 2025-12-01 | 1.250 | 1.280 | 1.240 | 1.260 | 1.246 | 118,218 |
| 2025-11-28 | 1.250 | 1.270 | 1.250 | 1.260 | 1.246 | 26,638 |
| 2025-11-27 | 1.250 | 1.250 | 1.230 | 1.250 | 1.236 | 91,523 |
| 2025-11-26 | 1.240 | 1.270 | 1.230 | 1.240 | 1.226 | 131,798 |
| 2025-11-25 | 1.280 | 1.280 | 1.240 | 1.240 | 1.226 | 282,053 |
| 2025-11-24 | 1.270 | 1.300 | 1.270 | 1.280 | 1.266 | 222,364 |
| 2025-11-21 | 1.270 | 1.280 | 1.260 | 1.270 | 1.256 | 161,503 |
| 2025-11-20 | 1.280 | 1.290 | 1.270 | 1.270 | 1.256 | 243,982 |
| 2025-11-19 | 1.300 | 1.310 | 1.270 | 1.290 | 1.275 | 294,136 |
| 2025-11-18 | 1.330 | 1.330 | 1.290 | 1.290 | 1.275 | 966,484 |
| 2025-11-17 | 1.350 | 1.370 | 1.320 | 1.320 | 1.305 | 247,714 |
| 2025-11-14 | 1.360 | 1.370 | 1.350 | 1.350 | 1.335 | 399,413 |
| 2025-11-13 | 1.400 | 1.410 | 1.360 | 1.360 | 1.345 | 356,132 |
| 2025-11-12 | 1.350 | 1.400 | 1.350 | 1.390 | 1.374 | 885,376 |
| 2025-11-11 | 1.340 | 1.340 | 1.310 | 1.340 | 1.325 | 68,224 |
| 2025-11-10 | 1.300 | 1.340 | 1.300 | 1.340 | 1.325 | 853,892 |
| 2025-11-07 | 1.320 | 1.330 | 1.300 | 1.300 | 1.285 | 357,883 |
| 2025-11-06 | 1.330 | 1.330 | 1.310 | 1.310 | 1.295 | 281,805 |
| 2025-11-05 | 1.290 | 1.340 | 1.280 | 1.320 | 1.305 | 1,683,453 |
| 2025-11-04 | 1.300 | 1.300 | 1.250 | 1.270 | 1.256 | 322,824 |
| 2025-11-03 | 1.310 | 1.310 | 1.290 | 1.300 | 1.285 | 59,783 |
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.