Ferrari N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1.520 | 1.530 | 1.510 | 1.510 | 1.493 | 17,439 |
| 2025-05-02 | 1.540 | 1.540 | 1.510 | 1.520 | 1.503 | 62,122 |
| 2025-04-30 | 1.530 | 1.540 | 1.520 | 1.540 | 1.523 | 435,754 |
| 2025-04-29 | 1.530 | 1.540 | 1.510 | 1.530 | 1.513 | 510,876 |
| 2025-04-28 | 1.520 | 1.550 | 1.520 | 1.550 | 1.533 | 81,346 |
| 2025-04-25 | 1.510 | 1.530 | 1.500 | 1.530 | 1.513 | 602,084 |
| 2025-04-24 | 1.510 | 1.510 | 1.480 | 1.500 | 1.483 | 403,008 |
| 2025-04-23 | 1.450 | 1.510 | 1.450 | 1.510 | 1.493 | 737,796 |
| 2025-04-22 | 1.460 | 1.470 | 1.440 | 1.440 | 1.424 | 25,755 |
| 2025-04-21 | 1.480 | 1.480 | 1.460 | 1.470 | 1.112 | 6,317 |
| 2025-04-18 | 1.460 | 1.460 | 1.450 | 1.460 | 1.105 | 6,075 |
| 2025-04-17 | 1.410 | 1.460 | 1.410 | 1.440 | 1.090 | 70,164 |
| 2025-04-16 | 1.450 | 1.460 | 1.430 | 1.450 | 1.097 | 43,120 |
| 2025-04-11 | 1.410 | 1.440 | 1.400 | 1.410 | 1.067 | 59,953 |
| 2025-04-10 | 1.430 | 1.470 | 1.380 | 1.430 | 1.082 | 270,112 |
| 2025-04-09 | 1.420 | 1.420 | 1.360 | 1.410 | 1.067 | 85,740 |
| 2025-04-08 | 1.410 | 1.410 | 1.360 | 1.380 | 1.044 | 240,521 |
| 2025-04-04 | 1.480 | 1.500 | 1.430 | 1.490 | 1.127 | 119,443 |
| 2025-04-03 | 1.460 | 1.520 | 1.420 | 1.490 | 1.127 | 798,983 |
| 2025-04-02 | 1.470 | 1.500 | 1.460 | 1.470 | 1.112 | 41,742 |
| 2025-04-01 | 1.450 | 1.480 | 1.450 | 1.480 | 1.120 | 1,267,354 |
| 2025-03-31 | 1.420 | 1.470 | 1.420 | 1.470 | 1.112 | 165,048 |
| 2025-03-28 | 1.410 | 1.440 | 1.410 | 1.440 | 1.090 | 28,926 |
| 2025-03-27 | 1.420 | 1.420 | 1.380 | 1.390 | 1.052 | 700,637 |
| 2025-03-26 | 1.480 | 1.480 | 1.440 | 1.450 | 1.097 | 179,762 |
| 2025-03-25 | 1.490 | 1.490 | 1.480 | 1.490 | 1.127 | 3,954 |
| 2025-03-24 | 1.510 | 1.510 | 1.480 | 1.490 | 1.127 | 31,012 |
| 2025-03-21 | 1.530 | 1.530 | 1.490 | 1.510 | 1.142 | 89,132 |
| 2025-03-20 | 1.520 | 1.550 | 1.510 | 1.520 | 1.150 | 68,307 |
| 2025-03-19 | 1.540 | 1.540 | 1.510 | 1.530 | 1.158 | 11,350 |
| 2025-03-18 | 1.530 | 1.550 | 1.530 | 1.540 | 1.165 | 21,328 |
| 2025-03-17 | 1.520 | 1.530 | 1.510 | 1.530 | 1.158 | 25,180 |
| 2025-03-14 | 1.510 | 1.520 | 1.490 | 1.520 | 1.150 | 108,237 |
| 2025-03-13 | 1.510 | 1.540 | 1.510 | 1.530 | 1.158 | 191,936 |
| 2025-03-12 | 1.500 | 1.510 | 1.470 | 1.510 | 1.142 | 132,282 |
| 2025-03-11 | 1.510 | 1.520 | 1.470 | 1.510 | 1.142 | 442,799 |
| 2025-03-10 | 1.500 | 1.530 | 1.500 | 1.520 | 1.150 | 260,273 |
| 2025-03-07 | 1.520 | 1.540 | 1.490 | 1.490 | 1.127 | 1,038,724 |
| 2025-03-06 | 1.560 | 1.560 | 1.510 | 1.520 | 1.150 | 338,724 |
| 2025-03-05 | 1.550 | 1.570 | 1.550 | 1.560 | 1.180 | 495,831 |
| 2025-03-04 | 1.600 | 1.600 | 1.570 | 1.570 | 1.188 | 48,169 |
| 2025-03-03 | 1.580 | 1.610 | 1.580 | 1.590 | 1.203 | 97,932 |
| 2025-02-28 | 1.580 | 1.580 | 1.550 | 1.560 | 1.180 | 486,640 |
| 2025-02-27 | 1.700 | 1.710 | 1.560 | 1.580 | 1.195 | 682,493 |
| 2025-02-26 | 1.680 | 1.730 | 1.680 | 1.730 | 1.309 | 778,603 |
| 2025-02-25 | 1.700 | 1.700 | 1.680 | 1.680 | 1.271 | 71,526 |
| 2025-02-24 | 1.720 | 1.720 | 1.680 | 1.700 | 1.286 | 277,744 |
| 2025-02-21 | 1.700 | 1.710 | 1.690 | 1.710 | 1.294 | 282,103 |
| 2025-02-20 | 1.700 | 1.700 | 1.660 | 1.700 | 1.286 | 786,715 |
| 2025-02-19 | 1.690 | 1.710 | 1.690 | 1.700 | 1.286 | 1,770,945 |
| 2025-02-18 | 1.720 | 1.750 | 1.710 | 1.730 | 1.309 | 209,053 |
| 2025-02-17 | 1.710 | 1.720 | 1.690 | 1.720 | 1.301 | 476,311 |
| 2025-02-14 | 1.690 | 1.700 | 1.660 | 1.690 | 1.279 | 1,095,488 |
| 2025-02-13 | 1.620 | 1.670 | 1.620 | 1.670 | 1.264 | 2,529,475 |
| 2025-02-11 | 1.560 | 1.590 | 1.560 | 1.580 | 1.195 | 1,406,822 |
| 2025-02-10 | 1.520 | 1.550 | 1.500 | 1.550 | 1.173 | 543,388 |
| 2025-02-07 | 1.580 | 1.580 | 1.530 | 1.550 | 1.173 | 13,196,310 |
| 2025-02-06 | 1.570 | 1.590 | 1.540 | 1.580 | 1.195 | 228,755 |
| 2025-02-05 | 1.530 | 1.570 | 1.520 | 1.540 | 1.165 | 622,322 |
| 2025-02-04 | 1.430 | 1.460 | 1.430 | 1.460 | 1.105 | 190,303 |
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.