Ferrari N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.270 | 1.310 | 1.260 | 1.310 | 1.295 | 562,859 |
| 2025-10-30 | 1.300 | 1.300 | 1.250 | 1.270 | 1.256 | 442,242 |
| 2025-10-29 | 1.330 | 1.330 | 1.290 | 1.300 | 1.285 | 229,555 |
| 2025-10-28 | 1.350 | 1.350 | 1.320 | 1.320 | 1.305 | 162,026 |
| 2025-10-27 | 1.340 | 1.350 | 1.330 | 1.340 | 1.325 | 393,210 |
| 2025-10-24 | 1.310 | 1.340 | 1.300 | 1.340 | 1.325 | 553,660 |
| 2025-10-22 | 1.310 | 1.320 | 1.300 | 1.310 | 1.295 | 120,385 |
| 2025-10-21 | 1.300 | 1.320 | 1.280 | 1.300 | 1.285 | 279,386 |
| 2025-10-20 | 1.290 | 1.320 | 1.280 | 1.300 | 1.285 | 692,381 |
| 2025-10-17 | 1.280 | 1.310 | 1.270 | 1.280 | 1.266 | 1,350,718 |
| 2025-10-16 | 1.250 | 1.290 | 1.250 | 1.280 | 1.266 | 677,258 |
| 2025-10-15 | 1.240 | 1.260 | 1.220 | 1.260 | 1.246 | 7,730,322 |
| 2025-10-14 | 1.350 | 1.370 | 1.240 | 1.250 | 1.236 | 1,842,338 |
| 2025-10-10 | 1.380 | 1.390 | 1.340 | 1.350 | 1.335 | 3,802,527 |
| 2025-10-09 | 1.600 | 1.600 | 1.550 | 1.580 | 1.562 | 443,751 |
| 2025-10-08 | 1.610 | 1.610 | 1.590 | 1.600 | 1.582 | 11,385 |
| 2025-10-07 | 1.620 | 1.630 | 1.590 | 1.610 | 1.592 | 57,608 |
| 2025-10-06 | 1.620 | 1.620 | 1.600 | 1.610 | 1.592 | 16,817 |
| 2025-10-03 | 1.610 | 1.620 | 1.610 | 1.620 | 1.602 | 126,203 |
| 2025-10-02 | 1.570 | 1.630 | 1.560 | 1.620 | 1.602 | 216,305 |
| 2025-10-01 | 1.560 | 1.570 | 1.550 | 1.570 | 1.552 | 41,039 |
| 2025-09-30 | 1.560 | 1.560 | 1.540 | 1.550 | 1.533 | 100,565 |
| 2025-09-29 | 1.540 | 1.560 | 1.530 | 1.560 | 1.542 | 56,313 |
| 2025-09-26 | 1.540 | 1.540 | 1.520 | 1.520 | 1.503 | 640,360 |
| 2025-09-25 | 1.550 | 1.550 | 1.530 | 1.540 | 1.523 | 771,157 |
| 2025-09-24 | 1.550 | 1.570 | 1.540 | 1.560 | 1.542 | 1,759,929 |
| 2025-09-23 | 1.520 | 1.540 | 1.520 | 1.540 | 1.523 | 129,358 |
| 2025-09-22 | 1.530 | 1.540 | 1.500 | 1.500 | 1.483 | 12,524 |
| 2025-09-19 | 1.520 | 1.550 | 1.510 | 1.550 | 1.533 | 311,990 |
| 2025-09-18 | 1.500 | 1.530 | 1.480 | 1.520 | 1.503 | 157,604 |
| 2025-09-17 | 1.560 | 1.560 | 1.510 | 1.510 | 1.493 | 178,330 |
| 2025-09-16 | 1.520 | 1.560 | 1.510 | 1.560 | 1.542 | 530,271 |
| 2025-09-15 | 1.500 | 1.540 | 1.500 | 1.530 | 1.513 | 125,857 |
| 2025-09-12 | 1.510 | 1.540 | 1.510 | 1.510 | 1.493 | 13,340 |
| 2025-09-11 | 1.530 | 1.540 | 1.500 | 1.520 | 1.503 | 236,308 |
| 2025-09-10 | 1.530 | 1.530 | 1.500 | 1.530 | 1.513 | 328,387 |
| 2025-09-09 | 1.530 | 1.540 | 1.510 | 1.520 | 1.503 | 320,676 |
| 2025-09-08 | 1.590 | 1.600 | 1.530 | 1.540 | 1.523 | 194,526 |
| 2025-09-05 | 1.610 | 1.620 | 1.580 | 1.600 | 1.582 | 38,061 |
| 2025-09-04 | 1.590 | 1.610 | 1.590 | 1.610 | 1.592 | 19,748 |
| 2025-09-03 | 1.570 | 1.610 | 1.570 | 1.590 | 1.572 | 50,024 |
| 2025-09-02 | 1.560 | 1.600 | 1.530 | 1.580 | 1.562 | 69,907 |
| 2025-09-01 | 1.550 | 1.570 | 1.530 | 1.570 | 1.552 | 106,943 |
| 2025-08-29 | 1.560 | 1.570 | 1.540 | 1.550 | 1.533 | 860,603 |
| 2025-08-28 | 1.540 | 1.560 | 1.530 | 1.560 | 1.542 | 244,332 |
| 2025-08-27 | 1.530 | 1.540 | 1.520 | 1.520 | 1.503 | 604,333 |
| 2025-08-26 | 1.540 | 1.550 | 1.520 | 1.520 | 1.503 | 127,539 |
| 2025-08-25 | 1.530 | 1.550 | 1.530 | 1.530 | 1.513 | 1,122,735 |
| 2025-08-22 | 1.530 | 1.530 | 1.510 | 1.520 | 1.503 | 72,252 |
| 2025-08-21 | 1.540 | 1.540 | 1.500 | 1.530 | 1.513 | 77,758 |
| 2025-08-20 | 1.530 | 1.540 | 1.490 | 1.530 | 1.513 | 99,690 |
| 2025-08-19 | 1.510 | 1.520 | 1.500 | 1.520 | 1.503 | 601,496 |
| 2025-08-18 | 1.520 | 1.530 | 1.500 | 1.510 | 1.493 | 558,203 |
| 2025-08-15 | 1.480 | 1.520 | 1.470 | 1.510 | 1.493 | 284,736 |
| 2025-08-14 | 1.450 | 1.480 | 1.450 | 1.480 | 1.463 | 52,767 |
| 2025-08-13 | 1.460 | 1.460 | 1.440 | 1.450 | 1.434 | 37,397 |
| 2025-08-08 | 1.440 | 1.460 | 1.420 | 1.460 | 1.444 | 51,895 |
| 2025-08-07 | 1.420 | 1.440 | 1.410 | 1.440 | 1.424 | 65,854 |
| 2025-08-06 | 1.440 | 1.460 | 1.430 | 1.440 | 1.424 | 182,261 |
| 2025-08-05 | 1.420 | 1.440 | 1.420 | 1.440 | 1.424 | 92,450 |
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.