Ferrari N.V. Common Shares$405.73CSX · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $49.73 | $51.09 | $49.42 | $51.03 | +2.41% | 14.46M |
| Aug 3, 2026 | $50.63 | $50.74 | $49.60 | $49.83 | -1.13% | 12.82M |
| Jul 31, 2026 | $50.30 | $50.57 | $49.85 | $50.40 | +0.42% | 17.24M |
| Jul 30, 2026 | $51.53 | $51.53 | $49.78 | $50.19 | -1.08% | 13.35M |
| Jul 29, 2026 | $50.66 | $51.00 | $50.30 | $50.74 | -0.20% | 14.68M |
| Jul 28, 2026 | $52.04 | $52.42 | $50.81 | $50.84 | -1.85% | 15.42M |
| Jul 27, 2026 | $53.60 | $53.60 | $51.34 | $51.80 | -2.69% | 17.86M |
| Jul 24, 2026 | $52.77 | $53.41 | $52.59 | $53.23 | +0.80% | 14.31M |
| Jul 23, 2026 | $51.96 | $53.31 | $51.62 | $52.81 | +5.77% | 29.16M |
| Jul 22, 2026 | $50.03 | $50.20 | $49.54 | $49.93 | +0.08% | 17.18M |
| Jul 21, 2026 | $50.35 | $50.35 | $49.36 | $49.89 | -0.44% | 12.67M |
| Jul 20, 2026 | $50.88 | $50.96 | $49.83 | $50.11 | -1.26% | 13.20M |
| Jul 17, 2026 | $51.00 | $51.29 | $50.31 | $50.75 | -0.28% | 17.45M |
| Jul 16, 2026 | $49.87 | $50.99 | $49.52 | $50.89 | +2.95% | 15.68M |
| Jul 15, 2026 | $49.86 | $49.96 | $48.91 | $49.43 | -0.98% | 8.88M |
| Jul 14, 2026 | $49.92 | $50.31 | $49.65 | $49.92 | +0.56% | 11.20M |
| Jul 13, 2026 | $49.58 | $49.90 | $49.43 | $49.64 | +0.47% | 8.53M |
| Jul 10, 2026 | $49.38 | $49.67 | $49.21 | $49.41 | +0.12% | 7.75M |
| Jul 9, 2026 | $48.84 | $49.55 | $48.80 | $49.35 | +1.36% | 9.82M |
| Jul 8, 2026 | $48.83 | $48.96 | $48.07 | $48.69 | +0.37% | 9.68M |
| Jul 7, 2026 | $49.02 | $49.09 | $48.10 | $48.51 | -0.61% | 11.43M |
| Jul 6, 2026 | $49.26 | $49.29 | $48.71 | $48.81 | -0.16% | 9.84M |
| Jul 2, 2026 | $48.59 | $49.21 | $48.53 | $48.89 | +1.16% | 13.75M |
| Jul 1, 2026 | $47.87 | $48.58 | $47.49 | $48.33 | +1.68% | 12.75M |
| Jun 30, 2026 | $47.92 | $47.92 | $47.17 | $47.53 | -1.00% | 11.56M |
| Jun 29, 2026 | $47.82 | $48.42 | $47.62 | $48.01 | +0.73% | 10.03M |
| Jun 26, 2026 | $47.80 | $47.94 | $47.19 | $47.66 | +0.46% | 19.42M |
| Jun 25, 2026 | $46.26 | $47.59 | $46.01 | $47.44 | +3.00% | 11.38M |
| Jun 24, 2026 | $46.16 | $46.90 | $45.93 | $46.06 | -0.22% | 12.56M |
| Jun 23, 2026 | $46.24 | $46.52 | $46.02 | $46.16 | -0.09% | 13.02M |
| Jun 22, 2026 | $45.67 | $46.34 | $45.51 | $46.20 | +1.25% | 8.67M |
| Jun 18, 2026 | $45.91 | $46.61 | $45.43 | $45.63 | +0.13% | 22.56M |
| Jun 17, 2026 | $46.91 | $46.96 | $45.15 | $45.57 | -2.84% | 14.05M |
| Jun 16, 2026 | $47.63 | $47.83 | $46.79 | $46.90 | -1.03% | 10.39M |
| Jun 15, 2026 | $47.68 | $47.74 | $46.82 | $47.39 | -0.38% | 13.77M |
| Jun 12, 2026 | $47.80 | $48.03 | $47.44 | $47.57 | +0.43% | 11.39M |
| Jun 11, 2026 | $46.75 | $47.66 | $46.54 | $47.37 | +2.06% | 11.14M |
| Jun 10, 2026 | $47.02 | $47.34 | $46.38 | $46.41 | -1.84% | 9.50M |
| Jun 9, 2026 | $47.26 | $47.55 | $46.72 | $47.28 | +0.36% | 10.09M |
| Jun 8, 2026 | $46.91 | $47.40 | $46.86 | $47.11 | +0.26% | 9.10M |
| Jun 5, 2026 | $46.37 | $47.21 | $46.20 | $46.99 | +1.64% | 13.62M |
| Jun 4, 2026 | $47.25 | $47.25 | $45.86 | $46.23 | -0.45% | 11.10M |
| Jun 3, 2026 | $46.10 | $46.86 | $45.90 | $46.44 | +0.65% | 12.53M |
| Jun 2, 2026 | $45.97 | $46.25 | $45.42 | $46.14 | +0.61% | 10.66M |
| Jun 1, 2026 | $44.86 | $46.01 | $44.79 | $45.86 | +1.33% | 15.18M |
| May 29, 2026 | $45.50 | $45.92 | $44.91 | $45.26 | -1.20% | 26.47M |
| May 28, 2026 | $46.80 | $46.94 | $45.33 | $45.81 | -2.82% | 15.81M |
| May 27, 2026 | $46.69 | $47.18 | $46.64 | $47.14 | +1.14% | 10.07M |
| May 26, 2026 | $45.47 | $46.67 | $45.47 | $46.61 | +2.39% | 12.67M |
| May 22, 2026 | $46.01 | $46.19 | $45.46 | $45.52 | -0.83% | 10.76M |
| May 21, 2026 | $45.83 | $46.26 | $45.64 | $45.90 | -0.09% | 12.09M |
| May 20, 2026 | $46.21 | $46.74 | $45.87 | $45.94 | -0.30% | 13.30M |
| May 19, 2026 | $45.94 | $46.53 | $45.71 | $46.08 | -0.26% | 8.79M |
| May 18, 2026 | $45.76 | $46.31 | $45.69 | $46.20 | +1.18% | 7.56M |
| May 15, 2026 | $45.80 | $45.89 | $45.25 | $45.66 | -0.57% | 12.87M |
| May 14, 2026 | $44.50 | $45.93 | $44.26 | $45.92 | +3.42% | 15.60M |
| May 13, 2026 | $44.38 | $45.11 | $44.24 | $44.40 | -0.29% | 13.36M |
| May 12, 2026 | $44.74 | $44.88 | $44.23 | $44.53 | -0.47% | 21.92M |
| May 11, 2026 | $44.70 | $45.16 | $44.60 | $44.74 | -0.20% | 10.58M |
| May 8, 2026 | $44.49 | $44.99 | $44.45 | $44.83 | — | 9.50M |
