RACE - Ferrari N.V.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020177.20177.63174.48177.56177.56273,618
08 Jul 2020175.58176.60174.02175.91175.91190,100
07 Jul 2020176.44176.75173.20173.51173.51146,600
06 Jul 2020175.80177.22175.18176.01176.01214,000
02 Jul 2020173.93174.82171.98172.16172.16142,200
01 Jul 2020169.66172.77168.79171.94171.94192,600
30 Jun 2020168.50171.95168.09171.01171.01189,300
29 Jun 2020171.17171.77169.11170.98170.98130,900
26 Jun 2020172.17172.43168.91169.62169.62131,300
25 Jun 2020167.78170.17166.33170.09170.09147,800
24 Jun 2020170.60171.52167.50168.69168.69168,500
23 Jun 2020174.83175.61173.03173.05173.05184,500
22 Jun 2020172.72172.72170.59171.45171.45173,000
19 Jun 2020168.27169.86167.75168.21168.21183,700
18 Jun 2020168.37169.63167.24168.58168.58129,200
17 Jun 2020168.91170.84168.34169.81169.81235,000
16 Jun 2020173.29173.29168.59169.69169.69242,100
15 Jun 2020164.74169.91164.23169.70169.70181,100
12 Jun 2020170.18170.51165.00167.89167.89188,900
11 Jun 2020169.36170.98164.28165.29165.29351,700
10 Jun 2020175.80176.98174.54175.68175.68210,800
09 Jun 2020172.04175.33171.75174.51174.51326,900
08 Jun 2020171.33172.95169.77172.60172.60176,700
05 Jun 2020173.30174.22170.38170.85170.85443,300
04 Jun 2020174.10176.20173.95173.99173.99319,100
03 Jun 2020174.14176.96173.95176.19176.19273,900
02 Jun 2020169.41171.37169.41171.21171.21223,100
01 Jun 2020168.48170.42168.45169.45169.45241,800
29 May 2020169.99170.08167.09168.71168.71347,200
28 May 2020164.80169.39164.30166.69166.69301,500
27 May 2020164.94164.99161.12163.37163.37335,600
26 May 2020164.08164.43162.46162.78162.78175,500
22 May 2020159.53160.88158.86160.48160.48124,000
21 May 2020160.86160.87157.82158.76158.76157,900
20 May 2020159.97160.52158.02158.79158.79282,100
19 May 2020159.77161.37158.14158.25158.25497,000
18 May 2020161.38164.30161.17162.76162.76230,100
15 May 2020157.52158.67156.09157.39157.39154,000
14 May 2020151.20154.98150.97154.81154.81151,800
13 May 2020158.23158.34153.43154.76154.76180,100
12 May 2020160.14160.19156.88156.91156.91152,500
11 May 2020158.71161.17158.20160.05160.05120,700
08 May 2020158.33160.60158.23159.87159.87239,000
07 May 2020157.89157.91155.46157.28157.28101,700
06 May 2020158.33158.84155.49155.70155.70192,100
05 May 2020155.53157.51154.26156.04156.04432,800
04 May 2020154.26159.92153.26158.53158.53570,500
01 May 2020153.69153.91147.08148.99148.99512,800
30 Apr 2020156.37158.12154.55155.62155.62323,200
29 Apr 2020159.00159.94157.25157.25157.25430,800
28 Apr 2020159.53159.55155.86155.86155.86327,000
27 Apr 2020157.56159.50157.46158.50158.50245,800
24 Apr 2020158.00158.00155.18156.35156.35217,300
23 Apr 2020156.53159.28156.28157.02157.02163,900
22 Apr 2020157.29158.75156.45158.02158.02370,300
21 Apr 2020158.34159.02153.09153.15153.15337,700
20 Apr 2020158.99159.31156.63157.01157.01215,400
20 Apr 20201.13 Dividend
17 Apr 2020162.89163.39160.57161.34160.21484,700
16 Apr 2020154.72156.20151.99154.30153.22145,800
15 Apr 2020152.85153.26150.00150.60149.55271,700
14 Apr 2020155.56157.11154.44155.76154.67400,400
13 Apr 2020157.48157.60152.51153.42152.35192,000
09 Apr 2020154.00158.60152.84157.04155.94331,200
08 Apr 2020150.69155.00150.05154.01152.93345,600
07 Apr 2020150.55151.42146.00146.48145.45514,100
06 Apr 2020139.87147.18138.91147.01145.98547,100
03 Apr 2020139.10140.69134.24134.83133.89693,900
02 Apr 2020146.33148.26141.54141.85140.86729,600
01 Apr 2020152.72153.03147.02148.45147.41572,900
31 Mar 2020152.45156.45151.51152.57151.50562,300
30 Mar 2020151.21154.43150.50154.29153.21343,600
27 Mar 2020152.61154.07149.48150.03148.98619,700
26 Mar 2020151.65157.77151.20157.18156.08711,900
25 Mar 2020149.34156.94147.98154.06152.981,378,400
24 Mar 2020140.79149.98138.96144.95143.93574,700
23 Mar 2020132.81137.62129.50129.50128.59761,200
20 Mar 2020137.42147.99137.18139.56138.58784,500
19 Mar 2020135.97139.49133.15136.70135.741,058,700
18 Mar 2020134.11138.60130.20134.05133.111,276,700
17 Mar 2020139.01139.97133.06136.61135.651,493,700
16 Mar 2020129.36139.68127.73129.32128.411,404,500
13 Mar 2020143.93143.93132.67142.28141.28789,700
12 Mar 2020132.95134.91128.24129.99129.081,288,900
11 Mar 2020146.35147.38140.36143.04142.04840,300
10 Mar 2020145.89147.45141.37146.34145.32949,900
09 Mar 2020141.17145.31137.18137.73136.771,259,500
06 Mar 2020152.27153.29149.30152.18151.11855,100
05 Mar 2020155.61157.25153.12154.19153.11630,000
04 Mar 2020157.58160.65155.54160.38159.26624,600
03 Mar 2020161.21163.58156.12156.73155.63528,200
02 Mar 2020156.36161.46154.64161.21160.08566,800
28 Feb 2020154.11158.00152.51157.75156.651,113,400
27 Feb 2020158.09161.37155.79156.09155.00809,300
26 Feb 2020161.89164.38159.86159.90158.78709,200
25 Feb 2020165.00165.35161.24161.51160.38764,600
24 Feb 2020161.88165.10161.86162.99161.851,189,100
21 Feb 2020176.33176.33172.70172.90171.69446,000
20 Feb 2020178.97179.89176.82177.85176.60487,700
19 Feb 2020180.36180.95178.94179.21177.95443,200
*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