UK markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.20+0.03 (+0.01%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021207.74209.74206.54209.20209.20238,100
08 Apr 2021208.63209.96207.99209.17209.17236,500
07 Apr 2021207.68210.18207.31208.80208.80326,800
06 Apr 2021208.97210.41208.32209.19209.19260,600
05 Apr 2021210.30214.53209.60213.52213.52421,900
01 Apr 2021209.98211.38207.56208.04208.04487,000
31 Mar 2021209.00210.37208.61209.28209.28325,900
30 Mar 2021203.48208.95203.27208.77208.77525,400
29 Mar 2021203.72205.50202.87204.43204.43370,600
26 Mar 2021203.11204.80201.54204.26204.26650,400
25 Mar 2021199.29204.28199.13203.95203.95410,100
24 Mar 2021201.06202.29199.26200.35200.35366,600
23 Mar 2021206.64206.85202.27202.82202.82510,400
22 Mar 2021201.81209.41201.30208.06208.06659,100
19 Mar 2021196.39197.26193.45197.06197.06441,100
18 Mar 2021194.26195.62193.45194.65194.65301,300
17 Mar 2021195.40197.88194.36197.54197.54158,700
16 Mar 2021197.22197.33194.49196.62196.62343,100
15 Mar 2021195.24195.78193.90195.63195.63136,100
12 Mar 2021193.90196.15192.78195.81195.81142,400
11 Mar 2021197.92197.92195.51196.82196.82452,500
10 Mar 2021194.43194.43191.80191.83191.83277,900
09 Mar 2021192.96194.95192.74193.03193.03347,800
08 Mar 2021188.17191.93187.71188.52188.52257,900
05 Mar 2021189.43189.43183.82188.90188.90350,500
04 Mar 2021189.45191.06185.12187.78187.78682,600
03 Mar 2021192.66195.03190.90191.45191.45417,500
02 Mar 2021196.76198.05195.31196.48196.48191,600
01 Mar 2021195.00198.57194.80197.70197.70367,600
26 Feb 2021196.40198.47194.96197.38197.38389,400
25 Feb 2021196.20197.17193.44194.83194.83295,300
24 Feb 2021195.28197.48194.15196.41196.41294,900
23 Feb 2021194.67197.54192.18196.81196.81385,300
22 Feb 2021195.88198.66195.32196.72196.72224,900
19 Feb 2021199.17199.38198.00198.29198.29142,000
18 Feb 2021199.09199.94197.46199.45199.45318,400
17 Feb 2021198.26200.52198.01199.93199.93303,900
16 Feb 2021203.48203.66201.56201.97201.97230,100
12 Feb 2021204.03205.84203.43205.35205.35146,600
11 Feb 2021205.45205.82203.60204.93204.93169,200
10 Feb 2021208.75209.04206.49207.15207.15150,800
09 Feb 2021208.36209.55207.89209.18209.18204,700
08 Feb 2021207.50209.01206.61208.68208.68313,200
05 Feb 2021203.87204.09201.69202.68202.68215,000
04 Feb 2021200.08204.08200.00201.33201.33574,700
03 Feb 2021201.69201.84194.24200.00200.001,991,000
02 Feb 2021211.09212.89204.72207.79207.791,005,300
01 Feb 2021212.49217.72211.80216.99216.99582,200
29 Jan 2021209.50210.21206.96208.18208.18429,400
28 Jan 2021208.19208.79206.47206.98206.98550,200
27 Jan 2021206.52209.33203.80207.25207.25385,900
26 Jan 2021211.08211.65208.31208.50208.50449,500
25 Jan 2021211.63211.92208.67210.16210.16452,700
22 Jan 2021213.81214.49210.79212.07212.07276,500
21 Jan 2021213.41217.12213.00216.14216.14310,400
20 Jan 2021211.52214.09211.23213.65213.65167,600
19 Jan 2021211.49211.49208.41210.43210.43248,600
15 Jan 2021214.82215.14209.76210.07210.07336,300
14 Jan 2021219.54220.67215.25216.16216.16324,900
13 Jan 2021220.38221.94219.28221.69221.69263,800
12 Jan 2021216.60219.34215.93217.96217.96227,000
11 Jan 2021215.52219.70215.22217.96217.96616,100
08 Jan 2021219.59220.85216.56217.97217.97684,200
07 Jan 2021221.01222.39220.13222.10222.10283,200
06 Jan 2021221.33223.74221.12221.75221.75324,200
05 Jan 2021226.02228.18225.50226.08226.08276,700
04 Jan 2021231.66232.31225.91227.01227.01324,800
31 Dec 2020229.02230.10227.04229.52229.52134,400
30 Dec 2020233.01233.39228.70229.69229.69225,300
29 Dec 2020233.66233.66229.41229.64229.64350,300
28 Dec 2020229.44229.66227.63228.61228.61194,600
24 Dec 2020225.01226.00223.78225.53225.5353,800
23 Dec 2020228.18228.92224.94225.34225.34281,700
22 Dec 2020225.48229.00224.80227.54227.54279,600
21 Dec 2020220.96225.29219.94224.64224.64290,600
18 Dec 2020226.02226.36224.54225.73225.73179,300
17 Dec 2020223.72225.88223.24223.73223.73264,900
16 Dec 2020223.61223.63221.53222.19222.19297,600
15 Dec 2020220.24222.05219.50221.03221.03256,400
14 Dec 2020217.35218.72215.79216.40216.40233,800
11 Dec 2020213.07215.37212.80214.89214.89217,400
10 Dec 2020213.43215.16212.23213.93213.93268,400
09 Dec 2020216.68217.49213.56214.95214.95285,900
08 Dec 2020210.52215.94210.50214.00214.00244,000
07 Dec 2020209.81211.90209.47210.66210.66251,200
04 Dec 2020212.20212.76209.85210.34210.34555,100
03 Dec 2020215.40216.50214.70215.35215.35274,400
02 Dec 2020213.57215.19212.26214.77214.77169,400
01 Dec 2020212.59214.95212.34214.39214.39255,500
30 Nov 2020214.56214.56210.70211.11211.11258,400
27 Nov 2020212.74213.67212.61212.74212.74150,300
25 Nov 2020211.28213.08210.83212.39212.39144,100
24 Nov 2020210.00211.62208.65210.30210.30243,100
23 Nov 2020210.65211.19207.89209.96209.96191,900
20 Nov 2020211.92212.75209.03209.74209.74200,200
19 Nov 2020212.46214.17211.90214.17214.17195,500
18 Nov 2020214.51215.48212.79214.03214.03443,700
17 Nov 2020210.71212.01209.61210.35210.35302,400
16 Nov 2020208.50208.92205.70207.67207.67274,100
13 Nov 2020208.06208.51205.50206.69206.69777,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...