Mail

RACE - Ferrari N.V.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jul 2020	177.20	177.63	174.48	177.56	177.56	273,618
08 Jul 2020	175.58	176.60	174.02	175.91	175.91	190,100
07 Jul 2020	176.44	176.75	173.20	173.51	173.51	146,600
06 Jul 2020	175.80	177.22	175.18	176.01	176.01	214,000
02 Jul 2020	173.93	174.82	171.98	172.16	172.16	142,200
01 Jul 2020	169.66	172.77	168.79	171.94	171.94	192,600
30 Jun 2020	168.50	171.95	168.09	171.01	171.01	189,300
29 Jun 2020	171.17	171.77	169.11	170.98	170.98	130,900
26 Jun 2020	172.17	172.43	168.91	169.62	169.62	131,300
25 Jun 2020	167.78	170.17	166.33	170.09	170.09	147,800
24 Jun 2020	170.60	171.52	167.50	168.69	168.69	168,500
23 Jun 2020	174.83	175.61	173.03	173.05	173.05	184,500
22 Jun 2020	172.72	172.72	170.59	171.45	171.45	173,000
19 Jun 2020	168.27	169.86	167.75	168.21	168.21	183,700
18 Jun 2020	168.37	169.63	167.24	168.58	168.58	129,200
17 Jun 2020	168.91	170.84	168.34	169.81	169.81	235,000
16 Jun 2020	173.29	173.29	168.59	169.69	169.69	242,100
15 Jun 2020	164.74	169.91	164.23	169.70	169.70	181,100
12 Jun 2020	170.18	170.51	165.00	167.89	167.89	188,900
11 Jun 2020	169.36	170.98	164.28	165.29	165.29	351,700
10 Jun 2020	175.80	176.98	174.54	175.68	175.68	210,800
09 Jun 2020	172.04	175.33	171.75	174.51	174.51	326,900
08 Jun 2020	171.33	172.95	169.77	172.60	172.60	176,700
05 Jun 2020	173.30	174.22	170.38	170.85	170.85	443,300
04 Jun 2020	174.10	176.20	173.95	173.99	173.99	319,100
03 Jun 2020	174.14	176.96	173.95	176.19	176.19	273,900
02 Jun 2020	169.41	171.37	169.41	171.21	171.21	223,100
01 Jun 2020	168.48	170.42	168.45	169.45	169.45	241,800
29 May 2020	169.99	170.08	167.09	168.71	168.71	347,200
28 May 2020	164.80	169.39	164.30	166.69	166.69	301,500
27 May 2020	164.94	164.99	161.12	163.37	163.37	335,600
26 May 2020	164.08	164.43	162.46	162.78	162.78	175,500
22 May 2020	159.53	160.88	158.86	160.48	160.48	124,000
21 May 2020	160.86	160.87	157.82	158.76	158.76	157,900
20 May 2020	159.97	160.52	158.02	158.79	158.79	282,100
19 May 2020	159.77	161.37	158.14	158.25	158.25	497,000
18 May 2020	161.38	164.30	161.17	162.76	162.76	230,100
15 May 2020	157.52	158.67	156.09	157.39	157.39	154,000
14 May 2020	151.20	154.98	150.97	154.81	154.81	151,800
13 May 2020	158.23	158.34	153.43	154.76	154.76	180,100
12 May 2020	160.14	160.19	156.88	156.91	156.91	152,500
11 May 2020	158.71	161.17	158.20	160.05	160.05	120,700
08 May 2020	158.33	160.60	158.23	159.87	159.87	239,000
07 May 2020	157.89	157.91	155.46	157.28	157.28	101,700
06 May 2020	158.33	158.84	155.49	155.70	155.70	192,100
05 May 2020	155.53	157.51	154.26	156.04	156.04	432,800
04 May 2020	154.26	159.92	153.26	158.53	158.53	570,500
01 May 2020	153.69	153.91	147.08	148.99	148.99	512,800
30 Apr 2020	156.37	158.12	154.55	155.62	155.62	323,200
29 Apr 2020	159.00	159.94	157.25	157.25	157.25	430,800
28 Apr 2020	159.53	159.55	155.86	155.86	155.86	327,000
27 Apr 2020	157.56	159.50	157.46	158.50	158.50	245,800
24 Apr 2020	158.00	158.00	155.18	156.35	156.35	217,300
23 Apr 2020	156.53	159.28	156.28	157.02	157.02	163,900
22 Apr 2020	157.29	158.75	156.45	158.02	158.02	370,300
21 Apr 2020	158.34	159.02	153.09	153.15	153.15	337,700
20 Apr 2020	158.99	159.31	156.63	157.01	157.01	215,400
20 Apr 2020	1.13 Dividend
17 Apr 2020	162.89	163.39	160.57	161.34	160.21	484,700
16 Apr 2020	154.72	156.20	151.99	154.30	153.22	145,800
15 Apr 2020	152.85	153.26	150.00	150.60	149.55	271,700
14 Apr 2020	155.56	157.11	154.44	155.76	154.67	400,400
13 Apr 2020	157.48	157.60	152.51	153.42	152.35	192,000
09 Apr 2020	154.00	158.60	152.84	157.04	155.94	331,200
08 Apr 2020	150.69	155.00	150.05	154.01	152.93	345,600
07 Apr 2020	150.55	151.42	146.00	146.48	145.45	514,100
06 Apr 2020	139.87	147.18	138.91	147.01	145.98	547,100
03 Apr 2020	139.10	140.69	134.24	134.83	133.89	693,900
02 Apr 2020	146.33	148.26	141.54	141.85	140.86	729,600
01 Apr 2020	152.72	153.03	147.02	148.45	147.41	572,900
31 Mar 2020	152.45	156.45	151.51	152.57	151.50	562,300
30 Mar 2020	151.21	154.43	150.50	154.29	153.21	343,600
27 Mar 2020	152.61	154.07	149.48	150.03	148.98	619,700
26 Mar 2020	151.65	157.77	151.20	157.18	156.08	711,900
25 Mar 2020	149.34	156.94	147.98	154.06	152.98	1,378,400
24 Mar 2020	140.79	149.98	138.96	144.95	143.93	574,700
23 Mar 2020	132.81	137.62	129.50	129.50	128.59	761,200
20 Mar 2020	137.42	147.99	137.18	139.56	138.58	784,500
19 Mar 2020	135.97	139.49	133.15	136.70	135.74	1,058,700
18 Mar 2020	134.11	138.60	130.20	134.05	133.11	1,276,700
17 Mar 2020	139.01	139.97	133.06	136.61	135.65	1,493,700
16 Mar 2020	129.36	139.68	127.73	129.32	128.41	1,404,500
13 Mar 2020	143.93	143.93	132.67	142.28	141.28	789,700
12 Mar 2020	132.95	134.91	128.24	129.99	129.08	1,288,900
11 Mar 2020	146.35	147.38	140.36	143.04	142.04	840,300
10 Mar 2020	145.89	147.45	141.37	146.34	145.32	949,900
09 Mar 2020	141.17	145.31	137.18	137.73	136.77	1,259,500
06 Mar 2020	152.27	153.29	149.30	152.18	151.11	855,100
05 Mar 2020	155.61	157.25	153.12	154.19	153.11	630,000
04 Mar 2020	157.58	160.65	155.54	160.38	159.26	624,600
03 Mar 2020	161.21	163.58	156.12	156.73	155.63	528,200
02 Mar 2020	156.36	161.46	154.64	161.21	160.08	566,800
28 Feb 2020	154.11	158.00	152.51	157.75	156.65	1,113,400
27 Feb 2020	158.09	161.37	155.79	156.09	155.00	809,300
26 Feb 2020	161.89	164.38	159.86	159.90	158.78	709,200
25 Feb 2020	165.00	165.35	161.24	161.51	160.38	764,600
24 Feb 2020	161.88	165.10	161.86	162.99	161.85	1,189,100
21 Feb 2020	176.33	176.33	172.70	172.90	171.69	446,000
20 Feb 2020	178.97	179.89	176.82	177.85	176.60	487,700
19 Feb 2020	180.36	180.95	178.94	179.21	177.95	443,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more