Ferrari N.V. Common Shares
RACE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $411.68 | $414.71 | $411.12 | $413.78 | +1.26% | 257.31K |
| Sep 10, 2026 | $408.42 | $411.34 | $406.17 | $408.64 | +1.57% | 361.88K |
| Sep 9, 2026 | $404.12 | $405.05 | $400.82 | $402.33 | -0.89% | 302.92K |
| Sep 8, 2026 | $411.58 | $412.29 | $403.82 | $405.94 | -0.98% | 321.73K |
| Sep 4, 2026 | $409.28 | $411.78 | $407.93 | $409.95 | -1.91% | 320.73K |
| Sep 3, 2026 | $417.55 | $419.35 | $412.82 | $417.93 | +1.14% | 305.85K |
| Sep 2, 2026 | $413.11 | $416.80 | $412.02 | $413.23 | +0.74% | 280.51K |
| Sep 1, 2026 | $412.75 | $414.92 | $409.73 | $410.21 | -2.93% | 438.04K |
| Aug 31, 2026 | $422.02 | $424.77 | $421.08 | $422.60 | +0.49% | 319.23K |
| Aug 28, 2026 | $422.76 | $425.73 | $418.65 | $420.54 | +1.57% | 319.12K |
| Aug 27, 2026 | $411.31 | $416.39 | $411.31 | $414.04 | +0.29% | 301.75K |
| Aug 26, 2026 | $419.27 | $419.27 | $412.48 | $412.83 | -2.14% | 490.17K |
| Aug 25, 2026 | $419.70 | $424.22 | $419.51 | $421.85 | -0.61% | 269.22K |
| Aug 24, 2026 | $429.76 | $430.09 | $422.05 | $424.44 | -2.77% | 502.77K |
| Aug 21, 2026 | $433.50 | $437.15 | $432.13 | $436.54 | +1.91% | 444.17K |
| Aug 20, 2026 | $423.00 | $428.47 | $422.55 | $428.37 | +0.75% | 587.53K |
| Aug 19, 2026 | $413.43 | $425.25 | $413.43 | $425.18 | +3.09% | 355.01K |
| Aug 18, 2026 | $414.39 | $415.94 | $412.43 | $412.44 | -1.12% | 220.55K |
| Aug 17, 2026 | $416.55 | $420.36 | $416.21 | $417.10 | +0.54% | 475.43K |
| Aug 14, 2026 | $416.31 | $417.78 | $412.43 | $414.85 | +0.62% | 291.19K |
| Aug 13, 2026 | $410.01 | $413.40 | $408.92 | $412.29 | +1.25% | 340.95K |
| Aug 12, 2026 | $408.93 | $410.26 | $404.62 | $407.21 | -0.74% | 377.38K |
| Aug 11, 2026 | $410.13 | $412.72 | $407.80 | $410.26 | +0.86% | 257.69K |
| Aug 10, 2026 | $408.17 | $408.30 | $404.51 | $406.77 | -1.33% | 410.45K |
| Aug 7, 2026 | $410.75 | $413.29 | $409.64 | $412.26 | +1.22% | 621.91K |
| Aug 6, 2026 | $411.79 | $414.52 | $405.30 | $407.28 | +0.12% | 723.78K |
| Aug 5, 2026 | $406.70 | $408.17 | $405.36 | $406.80 | +1.00% | 474.76K |
| Aug 4, 2026 | $400.00 | $405.93 | $399.20 | $402.79 | +0.38% | 466.35K |
| Aug 3, 2026 | $404.72 | $408.91 | $396.41 | $401.28 | +1.88% | 693.03K |
| Jul 31, 2026 | $397.30 | $398.21 | $388.40 | $393.87 | -0.97% | 819.29K |
| Jul 30, 2026 | $390.00 | $403.00 | $381.44 | $397.73 | +3.12% | 1.17M |
| Jul 29, 2026 | $387.29 | $391.00 | $382.00 | $385.69 | -1.14% | 840.02K |
| Jul 28, 2026 | $384.65 | $391.20 | $382.45 | $390.14 | +2.67% | 642.54K |
| Jul 27, 2026 | $372.01 | $380.71 | $372.01 | $380.01 | +5.52% | 707.26K |
| Jul 24, 2026 | $357.56 | $363.01 | $356.32 | $360.14 | +0.19% | 277.51K |
| Jul 23, 2026 | $364.28 | $364.66 | $357.67 | $359.44 | -3.27% | 367.32K |
| Jul 22, 2026 | $374.06 | $374.96 | $371.61 | $371.61 | +0.44% | 219.71K |
| Jul 21, 2026 | $370.67 | $371.59 | $367.21 | $369.97 | -0.42% | 211.66K |
| Jul 20, 2026 | $375.65 | $375.75 | $370.97 | $371.52 | -1.41% | 322.94K |
| Jul 17, 2026 | $379.06 | $379.58 | $375.63 | $376.83 | -1.50% | 343.12K |
| Jul 16, 2026 | $377.92 | $382.96 | $376.88 | $382.58 | +1.82% | 364.26K |
| Jul 15, 2026 | $372.50 | $377.93 | $371.96 | $375.74 | +1.78% | 313.29K |
| Jul 14, 2026 | $370.76 | $373.63 | $369.09 | $369.16 | -1.02% | 281.15K |
| Jul 13, 2026 | $376.03 | $380.05 | $372.28 | $372.98 | -0.97% | 304.67K |
| Jul 10, 2026 | $379.30 | $380.34 | $376.02 | $376.64 | +0.53% | 250.14K |
| Jul 9, 2026 | $372.02 | $376.74 | $371.50 | $374.67 | -0.10% | 287.86K |
| Jul 8, 2026 | $378.66 | $379.54 | $372.78 | $375.03 | -3.09% | 403.14K |
| Jul 7, 2026 | $398.17 | $398.41 | $386.92 | $386.99 | -1.24% | 366.06K |
| Jul 6, 2026 | $386.73 | $392.25 | $382.88 | $391.86 | +1.79% | 662.32K |
| Jul 2, 2026 | $380.00 | $385.49 | $376.97 | $384.97 | +2.75% | 624.02K |
| Jul 1, 2026 | $374.43 | $378.80 | $370.01 | $374.66 | +0.64% | 692.90K |
| Jun 30, 2026 | $366.55 | $373.48 | $364.09 | $372.29 | +1.07% | 594.73K |
| Jun 29, 2026 | $370.14 | $373.26 | $367.58 | $368.34 | 0.00% | 1.05M |
| Jun 26, 2026 | $353.45 | $368.99 | $352.85 | $368.34 | +4.58% | 519.49K |
| Jun 25, 2026 | $348.92 | $357.02 | $348.68 | $352.20 | +0.99% | 859.04K |
| Jun 24, 2026 | $349.62 | $351.81 | $345.84 | $348.75 | +1.13% | 395.54K |
| Jun 23, 2026 | $347.11 | $347.41 | $343.38 | $344.87 | -1.02% | 472.51K |
| Jun 22, 2026 | $348.40 | $352.72 | $346.87 | $348.42 | -3.79% | 533.56K |
| Jun 18, 2026 | $357.08 | $363.09 | $356.84 | $362.13 | +2.22% | 476.42K |
| Jun 17, 2026 | $358.42 | $361.69 | $353.08 | $354.28 | — | 547.80K |
