Ferrari N.V. Common Shares$405.73ORLY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $88.88 | $92.02 | $88.45 | $91.83 | +2.31% | 6.40M |
| Aug 3, 2026 | $91.42 | $91.47 | $89.51 | $89.76 | +0.46% | 5.10M |
| Jul 31, 2026 | $87.09 | $89.55 | $86.65 | $89.35 | +2.28% | 5.87M |
| Jul 30, 2026 | $88.65 | $90.08 | $86.13 | $87.36 | -3.61% | 13.68M |
| Jul 29, 2026 | $89.92 | $91.25 | $88.50 | $90.63 | -0.59% | 7.97M |
| Jul 28, 2026 | $91.65 | $93.24 | $90.82 | $91.17 | +0.64% | 11.87M |
| Jul 27, 2026 | $88.25 | $91.50 | $88.08 | $90.59 | +3.65% | 13.38M |
| Jul 24, 2026 | $86.15 | $87.52 | $85.79 | $87.40 | +1.50% | 6.37M |
| Jul 23, 2026 | $86.76 | $86.76 | $85.31 | $86.11 | -0.49% | 6.86M |
| Jul 22, 2026 | $88.00 | $89.03 | $86.18 | $86.53 | -1.64% | 6.24M |
| Jul 21, 2026 | $89.80 | $90.58 | $87.18 | $87.97 | +4.07% | 10.66M |
| Jul 20, 2026 | $86.11 | $86.24 | $84.45 | $84.53 | -1.77% | 5.71M |
| Jul 17, 2026 | $87.14 | $88.08 | $85.28 | $86.05 | -0.23% | 6.26M |
| Jul 16, 2026 | $84.15 | $86.30 | $83.74 | $86.25 | +4.25% | 11.08M |
| Jul 15, 2026 | $85.04 | $86.35 | $82.59 | $82.73 | -3.52% | 13.86M |
| Jul 14, 2026 | $86.41 | $87.33 | $85.34 | $85.75 | -1.75% | 5.02M |
| Jul 13, 2026 | $87.27 | $88.02 | $86.22 | $87.28 | +1.16% | 6.44M |
| Jul 10, 2026 | $84.99 | $86.45 | $83.80 | $86.28 | +1.36% | 5.03M |
| Jul 9, 2026 | $84.53 | $85.38 | $83.91 | $85.12 | +0.16% | 7.84M |
| Jul 8, 2026 | $86.40 | $86.78 | $84.71 | $84.98 | -1.93% | 9.44M |
| Jul 7, 2026 | $85.62 | $86.77 | $84.83 | $86.65 | +2.86% | 7.78M |
| Jul 6, 2026 | $90.21 | $90.25 | $82.71 | $84.24 | -6.66% | 15.34M |
| Jul 2, 2026 | $92.80 | $93.52 | $88.00 | $90.25 | -2.63% | 12.89M |
| Jul 1, 2026 | $92.79 | $92.91 | $91.69 | $92.69 | +0.65% | 8.69M |
| Jun 30, 2026 | $90.15 | $92.29 | $90.15 | $92.09 | +2.14% | 6.46M |
| Jun 29, 2026 | $89.61 | $92.51 | $89.57 | $90.16 | +0.68% | 8.65M |
| Jun 26, 2026 | $88.19 | $90.26 | $88.05 | $89.55 | +3.05% | 20.97M |
| Jun 25, 2026 | $86.76 | $88.05 | $86.42 | $86.90 | -1.05% | 8.26M |
| Jun 24, 2026 | $87.73 | $88.72 | $87.10 | $87.82 | +0.32% | 6.28M |
| Jun 23, 2026 | $86.87 | $88.00 | $86.48 | $87.54 | +2.23% | 7.50M |
| Jun 22, 2026 | $85.96 | $86.10 | $84.76 | $85.63 | -1.39% | 10.90M |
| Jun 18, 2026 | $88.17 | $89.34 | $86.29 | $86.84 | -1.76% | 15.50M |
| Jun 17, 2026 | $89.80 | $91.21 | $87.79 | $88.40 | -2.51% | 8.14M |
| Jun 16, 2026 | $90.79 | $91.26 | $89.78 | $90.68 | +0.47% | 4.40M |
| Jun 15, 2026 | $90.96 | $91.89 | $89.51 | $90.26 | -0.83% | 5.94M |
| Jun 12, 2026 | $90.10 | $91.27 | $88.48 | $91.02 | +1.02% | 6.52M |
| Jun 11, 2026 | $90.46 | $91.73 | $89.57 | $90.10 | -0.40% | 6.66M |
| Jun 10, 2026 | $90.38 | $91.32 | $89.67 | $90.46 | +1.08% | 5.56M |
| Jun 9, 2026 | $88.76 | $90.48 | $88.30 | $89.49 | +0.53% | 10.80M |
| Jun 8, 2026 | $89.48 | $90.19 | $88.93 | $89.02 | -1.45% | 6.91M |
| Jun 5, 2026 | $89.26 | $90.57 | $88.83 | $90.33 | +2.18% | 11.55M |
| Jun 4, 2026 | $89.05 | $89.82 | $87.32 | $88.40 | +1.17% | 7.53M |
| Jun 3, 2026 | $85.63 | $87.94 | $85.48 | $87.38 | +1.33% | 7.43M |
| Jun 2, 2026 | $86.60 | $86.64 | $85.35 | $86.23 | -0.47% | 6.85M |
| Jun 1, 2026 | $86.38 | $87.65 | $85.45 | $86.64 | -0.28% | 5.73M |
| May 29, 2026 | $88.25 | $89.17 | $86.42 | $86.88 | -2.63% | 11.50M |
| May 28, 2026 | $89.09 | $89.65 | $88.05 | $89.23 | +0.24% | 6.35M |
| May 27, 2026 | $89.87 | $90.09 | $88.25 | $89.02 | -0.95% | 6.74M |
| May 26, 2026 | $89.71 | $90.80 | $86.80 | $89.87 | -2.04% | 9.06M |
| May 22, 2026 | $92.01 | $92.94 | $91.56 | $91.74 | -0.65% | 4.45M |
| May 21, 2026 | $91.68 | $93.77 | $91.28 | $92.34 | +0.13% | 4.69M |
| May 20, 2026 | $91.55 | $93.03 | $90.84 | $92.22 | +0.33% | 5.34M |
| May 19, 2026 | $92.00 | $93.11 | $91.17 | $91.92 | +0.20% | 4.81M |
| May 18, 2026 | $88.82 | $91.81 | $88.65 | $91.74 | +3.67% | 6.26M |
| May 15, 2026 | $90.38 | $90.63 | $88.17 | $88.49 | -1.33% | 6.31M |
| May 14, 2026 | $89.97 | $90.68 | $88.72 | $89.68 | -0.02% | 7.05M |
| May 13, 2026 | $91.12 | $92.17 | $88.82 | $89.70 | -2.33% | 6.41M |
| May 12, 2026 | $91.66 | $92.77 | $90.25 | $91.84 | +0.54% | 7.24M |
| May 11, 2026 | $92.33 | $92.43 | $90.31 | $91.35 | -1.73% | 8.67M |
| May 8, 2026 | $94.58 | $95.11 | $92.91 | $92.96 | — | 6.34M |
