UK Markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
258.81-3.67 (-1.40%)
At close: 04:00PM EST
258.82 +0.01 (+0.00%)
After hours: 04:21PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021261.90262.59256.80258.81258.81284,600
02 Dec 2021260.40263.75260.23262.48262.48465,000
01 Dec 2021263.72264.59256.85256.86256.86364,100
30 Nov 2021266.42267.66259.71260.46260.46380,800
29 Nov 2021266.10267.82265.07265.77265.77224,500
26 Nov 2021264.54265.89261.23262.71262.71273,900
24 Nov 2021264.06268.86263.90268.33268.33257,900
23 Nov 2021271.38271.80264.96266.96266.96516,500
22 Nov 2021275.37278.78273.00275.30275.30724,300
19 Nov 2021268.80271.90268.14271.31271.31456,700
18 Nov 2021266.84267.45264.42265.80265.80362,600
17 Nov 2021263.52268.50262.28266.28266.28851,600
16 Nov 2021258.66259.74257.48257.89257.89195,500
15 Nov 2021260.19260.29258.28258.85258.85139,700
12 Nov 2021259.80260.95258.30258.57258.57330,100
11 Nov 2021256.14258.44255.06258.10258.10353,000
10 Nov 2021254.95256.88252.72252.98252.98428,500
09 Nov 2021260.88261.00256.29256.67256.67381,700
08 Nov 2021262.36263.94260.73260.73260.73285,800
05 Nov 2021266.22266.67261.52262.52262.52628,700
04 Nov 2021256.45258.32254.76257.33257.33405,800
03 Nov 2021261.67261.96253.59255.68255.681,116,900
02 Nov 2021240.06249.01239.39248.81248.81601,700
01 Nov 2021241.35244.12238.90239.74239.74834,500
29 Oct 2021235.16237.54235.02237.17237.17874,500
28 Oct 2021236.30238.00234.53235.06235.06516,100
27 Oct 2021230.64232.83230.00231.44231.44284,500
26 Oct 2021236.32236.52229.90230.00230.00894,600
25 Oct 2021227.36232.77226.42231.01231.01398,000
22 Oct 2021224.40224.49222.24223.00223.00124,800
21 Oct 2021224.04225.70223.67224.61224.61115,100
20 Oct 2021224.39224.82222.87223.04223.04198,300
19 Oct 2021223.74225.81223.46224.69224.69265,200
18 Oct 2021222.12223.18221.16222.40222.40147,900
15 Oct 2021222.73224.43222.09224.42224.42274,500
14 Oct 2021217.87223.40217.14223.34223.34319,700
13 Oct 2021217.02217.02213.85214.05214.05472,400
12 Oct 2021215.70217.39215.04215.62215.62217,900
11 Oct 2021213.36217.16212.55215.16215.16408,500
08 Oct 2021212.22214.92211.87212.90212.90229,700
07 Oct 2021209.47212.47209.34211.22211.22216,800
06 Oct 2021206.15208.06206.00207.58207.58165,900
05 Oct 2021206.72211.29206.33209.71209.71227,100
04 Oct 2021207.84208.26205.69207.24207.24230,800
01 Oct 2021209.83210.47207.59209.19209.19119,400
30 Sept 2021208.28210.47207.78209.12209.12307,400
29 Sept 2021212.42212.46209.30209.38209.38155,100
28 Sept 2021215.12215.12210.51211.31211.31311,700
27 Sept 2021215.85217.59214.36216.55216.55245,200
24 Sept 2021215.74217.61215.74217.46217.46111,600
23 Sept 2021217.19217.89215.88217.12217.12131,600
22 Sept 2021214.57216.76213.88215.84215.84216,300
21 Sept 2021214.78215.58214.02214.71214.71296,300
20 Sept 2021212.45213.78211.68213.17213.17246,200
17 Sept 2021218.51218.52215.60216.39216.39194,400
16 Sept 2021221.82222.38218.30218.86218.86282,900
15 Sept 2021221.64222.00219.12221.48221.48377,000
14 Sept 2021221.72223.21220.59220.78220.78331,200
13 Sept 2021220.64220.64216.96219.29219.29287,800
10 Sept 2021222.67222.82219.04219.10219.10375,900
09 Sept 2021223.54223.58219.38219.55219.55496,300
08 Sept 2021219.48220.43219.01219.34219.34169,300
07 Sept 2021220.36220.68218.83220.53220.53225,000
03 Sept 2021219.32219.66218.28218.78218.7899,100
02 Sept 2021219.96220.64219.04219.52219.52170,700
01 Sept 2021217.53219.28217.28217.47217.47174,500
31 Aug 2021216.91217.66215.77217.40217.40133,100
30 Aug 2021216.65218.88215.82217.59217.59189,300
27 Aug 2021214.62217.34214.62216.32216.3298,600
26 Aug 2021215.63216.66214.44214.64214.64131,100
25 Aug 2021216.54218.76216.30217.98217.98156,900
24 Aug 2021215.00217.74214.61215.09215.09240,500
23 Aug 2021213.85217.32213.60217.14217.14263,700
20 Aug 2021211.00214.25210.84214.12214.12274,000
19 Aug 2021211.98214.05211.79213.16213.16167,000
18 Aug 2021219.79220.39218.35218.35218.35133,200
17 Aug 2021222.83223.26218.59219.25219.25501,400
16 Aug 2021225.49226.17223.70225.87225.87234,500
13 Aug 2021225.63227.48225.59225.88225.88224,300
12 Aug 2021224.10224.10222.76223.25223.2595,400
11 Aug 2021223.54224.27222.56224.04224.04139,700
10 Aug 2021222.59222.76220.90221.20221.20165,200
09 Aug 2021221.00222.93220.93222.12222.12222,200
06 Aug 2021220.43220.95219.28219.46219.46154,400
05 Aug 2021216.55219.53216.14219.42219.42335,500
04 Aug 2021212.85213.30210.50211.74211.74335,700
03 Aug 2021211.65211.98208.03211.30211.30479,100
02 Aug 2021216.84217.18211.65212.15212.15514,700
30 Jul 2021218.00219.45217.81218.29218.29533,500
29 Jul 2021214.07216.42213.82216.24216.24308,700
28 Jul 2021210.65212.80210.17212.24212.24224,900
27 Jul 2021212.21212.21210.15211.39211.39242,100
26 Jul 2021211.16212.04210.90211.99211.99197,500
23 Jul 2021209.81212.45209.43212.11212.11322,700
22 Jul 2021206.75207.21205.61207.21207.21159,600
21 Jul 2021205.15206.63204.81205.61205.61123,800
20 Jul 2021202.48204.25201.93204.14204.14176,900
19 Jul 2021204.40205.31203.25204.11204.11227,400
16 Jul 2021207.11211.22206.02206.89206.89231,100
15 Jul 2021206.84207.31204.36206.84206.84384,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...