Ferrari N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.400 | 1.440 | 1.380 | 1.410 | 1.394 | 496,259 |
| 2025-08-01 | 1.550 | 1.560 | 1.390 | 1.400 | 1.384 | 1,727,074 |
| 2025-07-31 | 1.640 | 1.660 | 1.630 | 1.630 | 1.612 | 42,867 |
| 2025-07-30 | 1.650 | 1.670 | 1.630 | 1.640 | 1.622 | 196,423 |
| 2025-07-29 | 1.670 | 1.680 | 1.650 | 1.660 | 1.641 | 164,553 |
| 2025-07-25 | 1.660 | 1.670 | 1.660 | 1.670 | 1.651 | 18,518 |
| 2025-07-24 | 1.650 | 1.660 | 1.630 | 1.660 | 1.641 | 265,598 |
| 2025-07-23 | 1.630 | 1.650 | 1.620 | 1.640 | 1.622 | 196,651 |
| 2025-07-22 | 1.640 | 1.640 | 1.620 | 1.640 | 1.622 | 21,362 |
| 2025-07-21 | 1.650 | 1.650 | 1.640 | 1.640 | 1.622 | 112,654 |
| 2025-07-18 | 1.620 | 1.650 | 1.620 | 1.650 | 1.631 | 234,872 |
| 2025-07-17 | 1.610 | 1.640 | 1.600 | 1.630 | 1.612 | 144,114 |
| 2025-07-16 | 1.600 | 1.610 | 1.590 | 1.610 | 1.592 | 491,864 |
| 2025-07-15 | 1.590 | 1.590 | 1.570 | 1.590 | 1.572 | 68,920 |
| 2025-07-14 | 1.580 | 1.600 | 1.570 | 1.580 | 1.562 | 450,914 |
| 2025-07-11 | 1.610 | 1.610 | 1.600 | 1.610 | 1.592 | 19,571 |
| 2025-07-09 | 1.580 | 1.610 | 1.580 | 1.610 | 1.592 | 397,020 |
| 2025-07-08 | 1.570 | 1.630 | 1.560 | 1.600 | 1.582 | 52,748 |
| 2025-07-07 | 1.570 | 1.570 | 1.550 | 1.570 | 1.552 | 225,862 |
| 2025-07-04 | 1.590 | 1.600 | 1.570 | 1.570 | 1.552 | 27,795 |
| 2025-07-03 | 1.600 | 1.600 | 1.570 | 1.590 | 1.572 | 31,623 |
| 2025-07-02 | 1.580 | 1.610 | 1.570 | 1.610 | 1.592 | 863,270 |
| 2025-07-01 | 1.600 | 1.600 | 1.570 | 1.580 | 1.562 | 35,540 |
| 2025-06-30 | 1.570 | 1.620 | 1.560 | 1.580 | 1.562 | 66,573 |
| 2025-06-27 | 1.540 | 1.580 | 1.520 | 1.560 | 1.542 | 131,523 |
| 2025-06-26 | 1.570 | 1.570 | 1.540 | 1.540 | 1.523 | 116,138 |
| 2025-06-25 | 1.530 | 1.570 | 1.520 | 1.570 | 1.552 | 62,326 |
| 2025-06-24 | 1.500 | 1.550 | 1.500 | 1.520 | 1.503 | 207,630 |
| 2025-06-23 | 1.500 | 1.520 | 1.480 | 1.500 | 1.483 | 44,720 |
| 2025-06-20 | 1.500 | 1.500 | 1.490 | 1.490 | 1.473 | 27,539 |
| 2025-06-19 | 1.510 | 1.520 | 1.500 | 1.500 | 1.483 | 73,106 |
| 2025-06-18 | 1.520 | 1.530 | 1.500 | 1.520 | 1.503 | 59,864 |
| 2025-06-17 | 1.520 | 1.530 | 1.490 | 1.510 | 1.493 | 462,906 |
| 2025-06-16 | 1.510 | 1.520 | 1.500 | 1.500 | 1.483 | 147,633 |
| 2025-06-13 | 1.560 | 1.570 | 1.490 | 1.500 | 1.483 | 2,049,063 |
| 2025-06-12 | 1.600 | 1.610 | 1.550 | 1.560 | 1.542 | 323,536 |
| 2025-06-11 | 1.590 | 1.600 | 1.570 | 1.600 | 1.582 | 27,263 |
| 2025-06-10 | 1.590 | 1.590 | 1.570 | 1.580 | 1.562 | 35,734 |
| 2025-06-09 | 1.580 | 1.600 | 1.580 | 1.580 | 1.562 | 39,271 |
| 2025-06-06 | 1.550 | 1.580 | 1.550 | 1.580 | 1.562 | 5,738 |
| 2025-06-05 | 1.560 | 1.580 | 1.560 | 1.570 | 1.552 | 27,670 |
| 2025-06-04 | 1.550 | 1.570 | 1.550 | 1.560 | 1.542 | 31,204 |
| 2025-05-30 | 1.570 | 1.580 | 1.550 | 1.570 | 1.552 | 7,885 |
| 2025-05-29 | 1.570 | 1.580 | 1.550 | 1.570 | 1.552 | 136,494 |
| 2025-05-28 | 1.600 | 1.610 | 1.580 | 1.580 | 1.562 | 8,847 |
| 2025-05-27 | 1.570 | 1.600 | 1.570 | 1.600 | 1.582 | 59,551 |
| 2025-05-26 | 1.560 | 1.590 | 1.530 | 1.570 | 1.552 | 354,146 |
| 2025-05-23 | 1.630 | 1.640 | 1.570 | 1.570 | 1.552 | 30,906 |
| 2025-05-22 | 1.660 | 1.660 | 1.620 | 1.640 | 1.622 | 13,870 |
| 2025-05-21 | 1.650 | 1.650 | 1.640 | 1.650 | 1.631 | 1,610,702 |
| 2025-05-20 | 1.630 | 1.660 | 1.610 | 1.650 | 1.631 | 292,092 |
| 2025-05-19 | 1.660 | 1.680 | 1.620 | 1.630 | 1.612 | 107,695 |
| 2025-05-16 | 1.640 | 1.670 | 1.630 | 1.660 | 1.641 | 168,691 |
| 2025-05-15 | 1.640 | 1.670 | 1.640 | 1.670 | 1.651 | 81,467 |
| 2025-05-14 | 1.620 | 1.650 | 1.610 | 1.640 | 1.622 | 246,371 |
| 2025-05-13 | 1.620 | 1.630 | 1.600 | 1.620 | 1.602 | 90,624 |
| 2025-05-09 | 1.590 | 1.630 | 1.550 | 1.600 | 1.582 | 293,069 |
| 2025-05-08 | 1.590 | 1.600 | 1.540 | 1.580 | 1.562 | 796,847 |
| 2025-05-07 | 1.500 | 1.590 | 1.490 | 1.570 | 1.552 | 376,296 |
| 2025-05-06 | 1.520 | 1.530 | 1.510 | 1.510 | 1.493 | 17,439 |
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.