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
17 Jan 2020	174.99	175.40	173.38	173.94	173.94	190,800
16 Jan 2020	172.58	173.41	170.57	173.41	173.41	495,300
15 Jan 2020	172.96	173.32	171.83	172.58	172.58	983,400
14 Jan 2020	173.67	174.07	171.20	171.55	171.55	483,700
13 Jan 2020	172.71	174.29	172.16	174.29	174.29	375,600
10 Jan 2020	174.42	174.52	170.33	171.31	171.31	602,200
09 Jan 2020	170.76	171.00	169.00	169.91	169.91	283,500
08 Jan 2020	167.04	168.97	166.75	168.54	168.54	261,400
07 Jan 2020	165.98	166.12	165.18	165.22	165.22	309,300
06 Jan 2020	164.76	166.29	164.76	165.85	165.85	169,900
03 Jan 2020	166.76	167.75	166.27	166.73	166.73	134,600
02 Jan 2020	167.05	168.77	166.63	168.51	168.51	195,800
31 Dec 2019	165.00	165.84	164.24	165.54	165.54	128,200
30 Dec 2019	167.72	167.72	165.22	165.30	165.30	257,400
27 Dec 2019	168.45	170.27	168.23	168.72	168.72	400,300
26 Dec 2019	167.82	168.30	167.12	168.07	168.07	170,300
24 Dec 2019	168.03	168.51	167.09	168.01	168.01	56,500
23 Dec 2019	168.00	168.98	167.74	168.59	168.59	134,300
20 Dec 2019	167.30	167.82	166.74	167.01	167.01	169,000
19 Dec 2019	166.00	167.45	165.69	166.52	166.52	186,400
18 Dec 2019	167.40	168.01	166.43	167.53	167.53	306,500
17 Dec 2019	167.00	167.62	166.53	167.43	167.43	220,800
16 Dec 2019	165.72	165.94	164.73	165.25	165.25	199,900
13 Dec 2019	166.16	166.25	163.55	163.93	163.93	304,700
12 Dec 2019	165.95	167.24	165.63	166.22	166.22	274,800
11 Dec 2019	165.21	165.99	164.93	165.23	165.23	108,600
10 Dec 2019	165.03	165.85	164.39	164.84	164.84	147,100
09 Dec 2019	163.80	164.68	163.23	163.68	163.68	279,700
06 Dec 2019	167.59	167.89	165.83	166.17	166.17	165,200
05 Dec 2019	168.43	168.70	166.74	166.94	166.94	319,000
04 Dec 2019	168.86	169.12	167.43	167.62	167.62	201,000
03 Dec 2019	167.18	168.07	166.12	168.02	168.02	440,500
02 Dec 2019	167.19	167.27	164.12	165.11	165.11	384,000
29 Nov 2019	168.53	169.49	168.07	168.27	168.27	147,700
27 Nov 2019	170.78	171.40	170.42	170.88	170.88	174,600
26 Nov 2019	168.45	170.29	168.34	170.04	170.04	314,600
25 Nov 2019	166.65	167.78	166.27	167.66	167.66	238,600
22 Nov 2019	166.46	166.55	164.82	165.25	165.25	173,500
21 Nov 2019	165.77	166.29	165.27	165.41	165.41	293,600
20 Nov 2019	166.01	166.35	163.65	164.41	164.41	260,900
19 Nov 2019	165.70	165.96	163.73	164.22	164.22	241,400
18 Nov 2019	165.71	166.00	165.01	165.35	165.35	204,500
15 Nov 2019	166.91	167.50	166.61	167.00	167.00	209,600
14 Nov 2019	163.95	165.89	163.62	165.47	165.47	301,700
13 Nov 2019	163.99	164.78	163.39	163.86	163.86	318,900
12 Nov 2019	164.71	165.31	163.59	165.02	165.02	256,100
11 Nov 2019	163.80	164.74	163.54	164.40	164.40	295,400
08 Nov 2019	165.46	165.74	164.65	164.90	164.90	290,200
07 Nov 2019	165.99	166.20	164.86	164.96	164.96	267,000
06 Nov 2019	165.27	165.77	164.76	165.44	165.44	252,900
05 Nov 2019	168.40	168.40	164.72	165.60	165.60	746,700
04 Nov 2019	171.90	172.89	169.35	169.99	169.99	1,417,300
01 Nov 2019	160.53	162.07	160.53	161.38	161.38	397,900
31 Oct 2019	159.57	160.33	159.16	160.12	160.12	447,400
30 Oct 2019	158.57	158.62	156.89	158.14	158.14	422,600
29 Oct 2019	157.37	158.24	156.58	157.78	157.78	275,700
28 Oct 2019	157.02	158.54	157.02	157.45	157.45	205,700
25 Oct 2019	155.00	156.48	154.82	156.09	156.09	244,900
24 Oct 2019	153.15	155.65	153.12	155.03	155.03	411,500
23 Oct 2019	153.01	153.52	151.60	151.97	151.97	597,500
22 Oct 2019	156.98	157.33	153.85	153.90	153.90	435,900
21 Oct 2019	157.05	157.13	155.34	156.05	156.05	250,200
18 Oct 2019	157.00	157.12	155.06	155.85	155.85	303,200
17 Oct 2019	159.70	160.43	157.58	157.61	157.61	355,400
16 Oct 2019	158.89	161.18	158.48	159.87	159.87	401,300
15 Oct 2019	155.41	157.19	155.37	156.10	156.10	189,600
14 Oct 2019	154.31	155.22	154.09	154.77	154.77	221,900
11 Oct 2019	152.06	154.62	151.99	153.32	153.32	410,100
10 Oct 2019	148.11	150.60	148.00	150.15	150.15	230,700
09 Oct 2019	149.11	149.85	148.54	149.30	149.30	126,900
08 Oct 2019	148.98	149.20	147.52	147.54	147.54	210,500
07 Oct 2019	148.95	150.56	148.90	149.79	149.79	171,700
04 Oct 2019	149.85	150.07	149.31	149.56	149.56	314,700
03 Oct 2019	147.12	149.44	145.44	149.44	149.44	405,800
02 Oct 2019	148.03	148.34	145.93	146.90	146.90	736,000
01 Oct 2019	154.07	154.55	151.40	151.96	151.96	402,600
30 Sep 2019	153.36	154.67	153.13	154.09	154.09	617,000
27 Sep 2019	153.15	153.57	151.08	152.12	152.12	302,800
26 Sep 2019	152.00	152.24	150.92	151.48	151.48	226,500
25 Sep 2019	148.66	150.58	147.67	150.35	150.35	744,600
24 Sep 2019	151.69	151.99	150.26	150.66	150.66	261,300
23 Sep 2019	151.05	153.17	151.05	152.77	152.77	466,800
20 Sep 2019	152.74	153.03	151.42	152.08	152.08	690,400
19 Sep 2019	154.48	154.81	153.62	153.62	153.62	256,800
18 Sep 2019	153.85	154.99	153.02	154.78	154.78	602,700
17 Sep 2019	151.65	154.13	151.50	153.96	153.96	447,900
16 Sep 2019	151.50	152.06	150.70	150.96	150.96	452,700
13 Sep 2019	154.03	154.30	152.58	152.60	152.60	565,600
12 Sep 2019	152.55	155.39	152.39	154.44	154.44	569,600
11 Sep 2019	152.75	153.88	151.05	151.55	151.55	750,800
10 Sep 2019	154.20	154.69	149.63	151.04	151.04	1,652,300
09 Sep 2019	164.48	164.48	160.39	160.74	160.74	418,800
06 Sep 2019	163.95	164.38	162.90	163.11	163.11	279,000
05 Sep 2019	163.05	163.35	161.48	161.88	161.88	411,700
04 Sep 2019	160.50	161.20	159.84	159.99	159.99	454,000
03 Sep 2019	158.71	159.29	157.62	158.01	158.01	397,400
30 Aug 2019	158.34	159.34	157.01	157.75	157.75	353,100
29 Aug 2019	159.34	159.52	158.17	158.22	158.22	298,900
28 Aug 2019	157.54	158.98	156.45	157.65	157.65	512,000
27 Aug 2019	159.72	161.05	159.26	160.39	160.39	385,900
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