UK markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
291.63-11.28 (-3.72%)
At close: 03:59PM EDT
291.57 -0.06 (-0.02%)
After hours: 04:00PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023296.74296.89291.62291.63291.63386,627
20 Sept 2023304.93307.92302.79302.91302.91235,500
19 Sept 2023300.78301.83299.00299.11299.11201,000
18 Sept 2023300.00300.57297.49299.68299.68161,400
15 Sept 2023303.94306.12300.89300.96300.96389,800
14 Sept 2023299.55303.17298.61302.67302.67204,400
13 Sept 2023298.44299.62297.12299.05299.05229,200
12 Sept 2023299.23302.00297.80298.12298.12215,800
11 Sept 2023298.65302.99297.41302.68302.68249,900
08 Sept 2023299.11300.60296.69297.19297.19286,200
07 Sept 2023298.75299.76296.62298.79298.79548,700
06 Sept 2023303.00303.90300.19302.51302.51376,000
05 Sept 2023307.30307.30304.07305.17305.17265,000
01 Sept 2023312.75312.75305.78308.32308.32579,000
31 Aug 2023319.50321.00317.28317.74317.74207,400
30 Aug 2023319.74322.68319.74320.29320.29202,400
29 Aug 2023312.05320.64312.05320.59320.59286,300
28 Aug 2023312.15313.59311.64313.31313.31137,200
25 Aug 2023311.30312.57307.38311.26311.26193,600
24 Aug 2023312.60312.85307.33307.53307.53162,600
23 Aug 2023309.30313.83308.88312.79312.79135,400
22 Aug 2023312.13313.20310.05310.56310.56194,700
21 Aug 2023312.18312.87309.67311.97311.97137,200
18 Aug 2023303.49307.09301.75305.75305.75398,000
17 Aug 2023312.20312.20305.96306.02306.02321,800
16 Aug 2023315.12317.16313.15313.34313.34188,100
15 Aug 2023314.53316.70314.35315.74315.74183,400
14 Aug 2023310.22316.30310.22315.57315.57204,200
11 Aug 2023313.15313.50310.94311.19311.19270,500
10 Aug 2023316.23318.65313.61314.76314.76350,000
09 Aug 2023313.78314.28309.57311.61311.61257,800
08 Aug 2023308.70310.98307.19310.98310.98316,600
07 Aug 2023312.44312.78308.86312.24312.24227,600
04 Aug 2023315.43316.09311.25311.45311.45246,900
03 Aug 2023312.00316.32311.76314.16314.16307,500
02 Aug 2023311.90322.16311.76313.56313.56546,000
01 Aug 2023317.00319.54316.57317.62317.62340,400
31 Jul 2023322.50322.50319.34320.39320.39265,000
28 Jul 2023321.71323.61321.15321.82321.82298,100
27 Jul 2023321.40322.08316.45317.27317.27319,000
26 Jul 2023314.34318.63314.02317.35317.35171,600
25 Jul 2023314.43317.33313.86316.11316.11269,200
24 Jul 2023317.38318.66316.44317.16317.16213,700
21 Jul 2023321.01321.01317.93318.01318.01281,200
20 Jul 2023320.28320.71317.52318.66318.66399,700
19 Jul 2023323.31324.41320.58321.09321.09362,200
18 Jul 2023326.22326.75323.53326.32326.32258,600
17 Jul 2023328.49329.88327.62328.71328.71339,500
14 Jul 2023326.89329.50326.58328.78328.78334,200
13 Jul 2023325.84326.12323.00323.36323.36375,200
12 Jul 2023320.19323.04318.99322.68322.68443,800
11 Jul 2023319.00320.33317.36318.39318.39378,100
10 Jul 2023314.25318.80314.00318.29318.29338,500
07 Jul 2023314.64317.56312.78314.49314.49332,100
06 Jul 2023312.89314.76311.20313.53313.53451,000
05 Jul 2023321.60322.80319.63320.01320.01395,100
03 Jul 2023325.52326.02323.10325.87325.87224,400
30 Jun 2023324.84327.07323.88325.21325.21521,700
29 Jun 2023318.36322.72318.25320.67320.67472,100
28 Jun 2023315.34318.01315.34317.96317.96334,600
27 Jun 2023309.25314.47309.12314.09314.09240,900
26 Jun 2023307.50308.75305.85306.49306.49145,000
23 Jun 2023306.16309.01305.88307.52307.52426,800
22 Jun 2023306.46308.94306.00307.29307.29268,100
21 Jun 2023307.11309.12305.54308.30308.30400,200
20 Jun 2023306.70308.06305.29306.16306.16355,800
16 Jun 2023308.71309.29306.62308.02308.02294,900
15 Jun 2023305.46306.73303.66306.11306.11657,600
14 Jun 2023304.72305.22300.72302.79302.79418,100
13 Jun 2023301.27302.56299.94300.11300.11359,400
12 Jun 2023300.54301.84299.10300.58300.58275,000
09 Jun 2023297.40298.89296.63297.80297.80263,100
08 Jun 2023296.60299.01296.60298.24298.24289,300
07 Jun 2023295.66298.14294.11294.53294.53315,100
06 Jun 2023296.93297.83295.92297.12297.12312,300
05 Jun 2023298.19298.37295.88296.43296.43168,300
02 Jun 2023298.30300.29297.58298.60298.60364,500
01 Jun 2023288.87293.19288.12293.09293.09269,400
31 May 2023288.18288.43283.20286.67286.67482,200
30 May 2023292.18292.18287.23287.36287.36405,200
26 May 2023288.36291.58288.18290.76290.76221,900
25 May 2023286.49287.44285.31286.60286.60228,300
24 May 2023286.26287.46283.96286.96286.96445,100
23 May 2023292.76292.76288.36289.90289.90541,000
22 May 2023298.62302.86298.40301.53301.53236,800
19 May 2023298.48299.22297.15298.24298.24354,700
18 May 2023295.82296.28293.60295.16295.16365,400
17 May 2023294.32294.42292.81293.33293.33246,200
16 May 2023295.34295.74292.41292.60292.60316,900
15 May 2023295.80296.28292.59293.00293.00316,000
12 May 2023296.87297.06294.26296.27296.27393,800
11 May 2023294.35294.65292.62293.61293.61333,000
10 May 2023294.20295.08290.71292.18292.18438,200
09 May 2023295.26296.55294.07294.19294.19378,900
08 May 2023297.74297.82295.66296.97296.97297,100
05 May 2023295.61297.74294.60296.81296.81465,000
04 May 2023290.16293.64288.74291.79291.79946,900
03 May 2023278.79281.51277.46277.64277.64330,100
02 May 2023274.26276.32273.39275.78275.78298,300
01 May 2023279.58280.21278.66279.14279.14163,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...