UK markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
218.14+0.55 (+0.25%)
At close: 01:00PM EST
218.85 +0.71 (+0.33%)
After hours: 03:45PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 2022196.02198.17190.39191.18191.18334,900
01 Sept 2022192.50194.05190.08193.85193.85308,600
31 Aug 2022195.64196.32193.80194.66194.66325,700
30 Aug 2022199.25199.98194.55195.43195.43375,900
29 Aug 2022198.37200.16198.08198.99198.99271,300
26 Aug 2022204.50205.41197.75197.79197.79279,500
25 Aug 2022204.56207.09203.95206.92206.92202,600
24 Aug 2022201.48205.21201.24203.60203.60173,800
23 Aug 2022201.48204.53201.48201.90201.90211,800
22 Aug 2022202.50203.58199.70200.56200.56473,400
19 Aug 2022208.74208.86205.57207.04207.04220,100
18 Aug 2022211.08212.38209.53212.37212.37252,800
17 Aug 2022210.84213.36209.35211.38211.38221,200
16 Aug 2022209.95212.80209.53212.16212.16288,300
15 Aug 2022214.54215.39213.53214.66214.6696,400
12 Aug 2022214.72215.83214.01215.81215.81176,800
11 Aug 2022216.62216.78214.40215.27215.27299,900
10 Aug 2022215.85216.84214.06215.00215.00181,300
09 Aug 2022212.79212.83210.00210.47210.47246,100
08 Aug 2022213.30215.40212.93213.56213.56212,800
05 Aug 2022212.15213.84210.70211.94211.94310,600
04 Aug 2022215.78217.47214.20216.00216.00276,400
03 Aug 2022211.84216.02211.01215.70215.70349,100
02 Aug 2022211.38214.44210.55211.04211.04422,200
01 Aug 2022213.89214.54211.73213.21213.21380,100
29 Jul 2022209.40211.25208.44211.23211.23337,600
28 Jul 2022205.02208.72203.70207.49207.49420,300
27 Jul 2022198.25201.19197.05200.73200.73368,500
26 Jul 2022197.86198.16194.86195.65195.65261,400
25 Jul 2022203.30203.61201.00201.61201.61265,000
22 Jul 2022202.62204.42200.04200.43200.43207,800
21 Jul 2022198.18202.20198.18202.04202.04361,200
20 Jul 2022195.85198.10194.35195.59195.59421,300
19 Jul 2022200.22201.60198.81198.98198.98537,600
18 Jul 2022198.98199.62195.02195.08195.08547,700
15 Jul 2022191.39195.55190.72193.47193.47469,500
14 Jul 2022188.97190.31185.32188.75188.75466,100
13 Jul 2022187.04192.00186.58191.12191.12263,800
12 Jul 2022191.64192.45188.68188.86188.86446,600
11 Jul 2022192.77193.84190.47190.68190.68427,400
08 Jul 2022191.46194.98191.46193.63193.63240,700
07 Jul 2022190.84192.75190.74192.57192.57235,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...