Ferrari N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1.460 | 1.460 | 1.450 | 1.460 | 1.105 | 13,936,710 |
| 2025-01-30 | 1.460 | 1.460 | 1.440 | 1.440 | 1.090 | 85,451 |
| 2025-01-29 | 1.470 | 1.470 | 1.450 | 1.460 | 1.105 | 45,431 |
| 2025-01-28 | 1.450 | 1.470 | 1.440 | 1.470 | 1.112 | 57,343 |
| 2025-01-27 | 1.460 | 1.470 | 1.420 | 1.420 | 1.074 | 1,026,939 |
| 2025-01-24 | 1.440 | 1.470 | 1.440 | 1.460 | 1.105 | 28,351 |
| 2025-01-23 | 1.470 | 1.490 | 1.440 | 1.440 | 1.090 | 311,518 |
| 2025-01-22 | 1.500 | 1.500 | 1.470 | 1.500 | 1.135 | 94,107 |
| 2025-01-21 | 1.510 | 1.510 | 1.500 | 1.500 | 1.135 | 284,287 |
| 2025-01-20 | 1.520 | 1.520 | 1.500 | 1.500 | 1.135 | 13,899,310 |
| 2025-01-17 | 1.520 | 1.520 | 1.500 | 1.520 | 1.150 | 55,917 |
| 2025-01-16 | 1.490 | 1.540 | 1.480 | 1.540 | 1.165 | 1,064,168 |
| 2025-01-15 | 1.460 | 1.480 | 1.460 | 1.480 | 1.120 | 14,402 |
| 2025-01-14 | 1.430 | 1.470 | 1.430 | 1.470 | 1.112 | 13,589,990 |
| 2025-01-13 | 1.510 | 1.510 | 1.430 | 1.430 | 1.082 | 190,621 |
| 2025-01-10 | 1.490 | 1.510 | 1.480 | 1.510 | 1.142 | 164,732 |
| 2025-01-09 | 1.490 | 1.490 | 1.480 | 1.480 | 1.120 | 25,581 |
| 2025-01-08 | 1.500 | 1.500 | 1.490 | 1.490 | 1.127 | 9,419 |
| 2025-01-07 | 1.460 | 1.490 | 1.460 | 1.480 | 1.120 | 3,868,513 |
| 2025-01-06 | 1.440 | 1.470 | 1.430 | 1.470 | 1.112 | 17,646 |
| 2025-01-03 | 1.430 | 1.460 | 1.430 | 1.440 | 1.090 | 22,422 |
| 2025-01-02 | 1.460 | 1.470 | 1.430 | 1.430 | 1.082 | 73,943 |
| 2024-12-30 | 1.470 | 1.470 | 1.460 | 1.470 | 1.112 | 45,010 |
| 2024-12-27 | 1.470 | 1.470 | 1.450 | 1.470 | 1.112 | 373,117 |
| 2024-12-26 | 1.470 | 1.470 | 1.460 | 1.470 | 1.112 | 8,375 |
| 2024-12-25 | 1.480 | 1.480 | 1.460 | 1.470 | 1.112 | 47,259 |
| 2024-12-24 | 1.470 | 1.470 | 1.450 | 1.460 | 1.105 | 217,852 |
| 2024-12-23 | 1.460 | 1.490 | 1.460 | 1.470 | 1.112 | 3,482,539 |
| 2024-12-20 | 1.500 | 1.500 | 1.450 | 1.470 | 1.112 | 144,953 |
| 2024-12-19 | 1.480 | 1.510 | 1.480 | 1.510 | 1.142 | 460,978 |
| 2024-12-18 | 1.500 | 1.500 | 1.450 | 1.490 | 1.127 | 2,290,707 |
| 2024-12-17 | 1.520 | 1.530 | 1.490 | 1.500 | 1.135 | 344,032 |
| 2024-12-16 | 1.570 | 1.570 | 1.540 | 1.550 | 1.173 | 92,415 |
| 2024-12-13 | 1.550 | 1.570 | 1.530 | 1.570 | 1.188 | 2,302,151 |
| 2024-12-12 | 1.510 | 1.550 | 1.510 | 1.550 | 1.173 | 54,407 |
| 2024-12-11 | 1.550 | 1.550 | 1.490 | 1.520 | 1.150 | 3,192,450 |
| 2024-12-09 | 1.560 | 1.570 | 1.550 | 1.560 | 1.180 | 383,886 |
| 2024-12-06 | 1.540 | 1.540 | 1.520 | 1.540 | 1.165 | 70,293 |
| 2024-12-04 | 1.530 | 1.540 | 1.520 | 1.540 | 1.165 | 118,481 |
| 2024-12-03 | 1.500 | 1.530 | 1.500 | 1.530 | 1.158 | 20,572 |
| 2024-12-02 | 1.490 | 1.520 | 1.480 | 1.490 | 1.127 | 103,334 |
| 2024-11-29 | 1.510 | 1.510 | 1.480 | 1.490 | 1.127 | 27,446 |
| 2024-11-28 | 1.490 | 1.510 | 1.490 | 1.510 | 1.142 | 14,425 |
| 2024-11-27 | 1.500 | 1.520 | 1.490 | 1.500 | 1.135 | 11,619 |
| 2024-11-26 | 1.530 | 1.540 | 1.510 | 1.520 | 1.150 | 69,188 |
| 2024-11-25 | 1.500 | 1.530 | 1.500 | 1.530 | 1.158 | 266,199 |
| 2024-11-22 | 1.480 | 1.510 | 1.480 | 1.480 | 1.120 | 76,457 |
| 2024-11-21 | 1.490 | 1.500 | 1.450 | 1.480 | 1.120 | 292,284 |
| 2024-11-20 | 1.490 | 1.510 | 1.490 | 1.490 | 1.127 | 114,143 |
| 2024-11-19 | 1.510 | 1.530 | 1.480 | 1.490 | 1.127 | 476,439 |
| 2024-11-18 | 1.530 | 1.530 | 1.510 | 1.520 | 1.150 | 37,395 |
| 2024-11-15 | 1.530 | 1.550 | 1.530 | 1.540 | 1.165 | 53,284 |
| 2024-11-14 | 1.540 | 1.550 | 1.530 | 1.540 | 1.165 | 53,002 |
| 2024-11-13 | 1.560 | 1.560 | 1.520 | 1.530 | 1.158 | 71,659 |
| 2024-11-12 | 1.580 | 1.590 | 1.550 | 1.570 | 1.188 | 98,758 |
| 2024-11-11 | 1.550 | 1.580 | 1.550 | 1.580 | 1.195 | 107,629 |
| 2024-11-08 | 1.560 | 1.560 | 1.540 | 1.550 | 1.173 | 47,226 |
| 2024-11-07 | 1.520 | 1.560 | 1.510 | 1.560 | 1.180 | 92,361 |
| 2024-11-06 | 1.570 | 1.570 | 1.500 | 1.510 | 1.142 | 1,999,598 |
| 2024-11-05 | 1.620 | 1.620 | 1.600 | 1.610 | 1.218 | 207,576 |
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.