UK Markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
253.72+5.95 (+2.40%)
At close: 04:00PM EST
253.57 -0.15 (-0.06%)
After hours: 07:52PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023248.82256.08248.82253.72253.72802,300
26 Jan 2023246.76248.50246.30247.77247.77362,500
25 Jan 2023242.76245.78242.36245.58245.58275,200
24 Jan 2023242.70244.43241.81244.04244.04283,700
23 Jan 2023241.95245.28241.66243.64243.64373,100
20 Jan 2023240.20242.50239.52242.38242.38311,100
19 Jan 2023239.45240.00236.67237.99237.99605,100
18 Jan 2023241.94242.64239.71239.71239.71566,200
17 Jan 2023237.36239.80237.36237.86237.86340,100
13 Jan 2023234.78236.45234.61235.92235.92186,400
12 Jan 2023234.12237.10232.67235.84235.84329,800
11 Jan 2023232.96234.88232.44233.71233.71332,600
10 Jan 2023230.10232.13229.26231.95231.95297,700
09 Jan 2023230.00232.75228.77228.77228.77564,700
06 Jan 2023216.84224.80216.20224.08224.08212,900
05 Jan 2023217.25218.45215.77216.08216.08205,900
04 Jan 2023219.20219.67216.61219.67219.67354,700
03 Jan 2023216.66218.76213.97215.37215.37316,400
30 Dec 2022215.54216.29212.80214.22214.22141,200
29 Dec 2022213.79216.93213.70216.59216.59189,300
28 Dec 2022212.00213.24210.04210.25210.25163,200
27 Dec 2022211.80212.97210.30212.00212.00190,300
23 Dec 2022210.80212.31209.88211.01211.01222,000
22 Dec 2022213.20213.36210.35212.56212.56180,600
21 Dec 2022213.78215.02213.54213.90213.90335,000
20 Dec 2022213.45214.98213.21214.09214.09208,800
19 Dec 2022218.38218.38216.08216.13216.13192,700
16 Dec 2022221.05222.33218.11218.11218.11155,900
15 Dec 2022224.03224.58221.16222.40222.40221,400
14 Dec 2022225.92227.32224.11225.18225.18205,300
13 Dec 2022229.22230.17222.93225.49225.49343,300
12 Dec 2022222.29222.76221.00222.53222.53147,000
09 Dec 2022219.98221.54219.42220.72220.72150,100
08 Dec 2022219.63220.69218.70220.33220.33228,800
07 Dec 2022220.99222.72219.77220.08220.08194,800
06 Dec 2022223.49223.83218.95221.10221.10301,300
05 Dec 2022226.92227.04223.68223.68223.68372,300
02 Dec 2022224.64226.68223.41226.58226.58353,700
01 Dec 2022226.18228.40224.94228.08228.08299,200
30 Nov 2022219.65223.05218.08223.05223.05282,600
29 Nov 2022215.55217.12215.07215.22215.22223,500
28 Nov 2022218.97219.89215.83215.95215.95203,600
25 Nov 2022217.58218.90217.56218.14218.1470,200
23 Nov 2022216.61218.49216.45217.59217.59213,200
22 Nov 2022214.91217.02214.49216.36216.36162,600
21 Nov 2022214.86216.00213.93214.12214.12181,700
18 Nov 2022214.43216.43213.60216.33216.33143,500
17 Nov 2022211.10213.80210.95213.55213.55347,900
16 Nov 2022214.40215.16213.30213.94213.94194,100
15 Nov 2022215.94216.89212.58215.44215.44289,800
14 Nov 2022215.90216.59212.76212.76212.76341,900
11 Nov 2022215.00218.54214.41216.86216.86439,700
10 Nov 2022211.88214.23210.82212.80212.80445,800
09 Nov 2022202.24205.12201.25201.49201.49261,300
08 Nov 2022202.18206.36201.96204.30204.30385,900
07 Nov 2022200.42201.00198.65199.89199.89298,700
04 Nov 2022201.69203.00197.22199.20199.20565,300
03 Nov 2022189.16193.78188.93192.52192.52528,200
02 Nov 2022192.90197.63190.29191.59191.59595,000
01 Nov 2022200.86201.72195.60196.96196.96299,200
31 Oct 2022196.74198.10195.27196.77196.77277,900
28 Oct 2022196.62199.17195.82198.65198.65356,600
27 Oct 2022198.76199.21196.08196.29196.29261,200
26 Oct 2022195.66199.44195.36197.18197.18257,300
25 Oct 2022194.14198.89194.07196.51196.51352,600
24 Oct 2022189.50192.78189.41191.73191.73399,700
21 Oct 2022184.90188.69184.15188.37188.37285,800
20 Oct 2022187.57189.67185.57186.66186.66260,600
19 Oct 2022189.12189.71186.10187.57187.57179,100
18 Oct 2022192.74193.48189.89191.02191.02264,300
17 Oct 2022186.72189.09185.90188.59188.59308,500
14 Oct 2022185.58186.27180.57180.63180.63388,100
13 Oct 2022178.00184.00176.82183.45183.45463,100
12 Oct 2022183.00184.31182.00182.50182.50319,600
11 Oct 2022183.35186.00182.00183.15183.15322,000
10 Oct 2022184.58184.85181.02182.11182.11493,500
07 Oct 2022187.44187.57184.70185.00185.00340,400
06 Oct 2022190.74192.24189.21190.88190.88332,600
05 Oct 2022189.41194.65187.43193.52193.52361,200
04 Oct 2022192.53196.05192.53193.78193.78509,600
03 Oct 2022183.86187.76182.79186.70186.70412,900
30 Sept 2022184.85188.23184.57185.00185.00282,600
29 Sept 2022185.64186.91183.15186.42186.42444,600
28 Sept 2022187.18191.79185.42191.23191.23433,200
27 Sept 2022190.20191.12186.53189.19189.19413,900
26 Sept 2022187.28190.31185.74186.43186.43275,200
23 Sept 2022186.55186.63183.63186.25186.25577,100
22 Sept 2022191.34191.58187.85189.13189.13527,200
21 Sept 2022192.78196.74192.10192.48192.48421,300
20 Sept 2022194.70194.96191.98194.00194.00578,700
19 Sept 2022194.71198.53194.71198.44198.44183,200
16 Sept 2022196.38197.44195.24196.90196.90355,500
15 Sept 2022198.44201.36196.47196.64196.64290,800
14 Sept 2022198.80201.08197.98199.62199.62437,700
13 Sept 2022197.72198.43195.03195.52195.52339,300
12 Sept 2022200.48202.81200.48201.97201.97321,100
09 Sept 2022197.18197.82195.57195.80195.80266,500
08 Sept 2022190.30194.00189.30193.71193.71245,900
07 Sept 2022192.24195.42191.88195.27195.27156,600
06 Sept 2022188.71191.12187.17190.35190.35444,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...