UK markets close in 1 hour 4 minutes

Ferrari N.V. (RACE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.74+1.57 (+0.74%)
As of 10:26AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021214.78215.58214.39214.74214.74174,758
20 Sept 2021212.45213.78211.68213.17213.17246,200
17 Sept 2021218.51218.52215.60216.39216.39194,400
16 Sept 2021221.82222.38218.30218.86218.86282,900
15 Sept 2021221.64222.00219.12221.48221.48377,000
14 Sept 2021221.72223.21220.59220.78220.78331,200
13 Sept 2021220.64220.64216.96219.29219.29287,800
10 Sept 2021222.67222.82219.04219.10219.10375,900
09 Sept 2021223.54223.58219.38219.55219.55496,300
08 Sept 2021219.48220.43219.01219.34219.34169,300
07 Sept 2021220.36220.68218.83220.53220.53225,000
03 Sept 2021219.32219.66218.28218.78218.7899,100
02 Sept 2021219.96220.64219.04219.52219.52170,700
01 Sept 2021217.53219.28217.28217.47217.47174,500
31 Aug 2021216.91217.66215.77217.40217.40133,100
30 Aug 2021216.65218.88215.82217.59217.59189,300
27 Aug 2021214.62217.34214.62216.32216.3298,600
26 Aug 2021215.63216.66214.44214.64214.64131,100
25 Aug 2021216.54218.76216.30217.98217.98156,900
24 Aug 2021215.00217.74214.61215.09215.09240,500
23 Aug 2021213.85217.32213.60217.14217.14263,700
20 Aug 2021211.00214.25210.84214.12214.12274,000
19 Aug 2021211.98214.05211.79213.16213.16167,000
18 Aug 2021219.79220.39218.35218.35218.35133,200
17 Aug 2021222.83223.26218.59219.25219.25501,400
16 Aug 2021225.49226.17223.70225.87225.87234,500
13 Aug 2021225.63227.48225.59225.88225.88224,300
12 Aug 2021224.10224.10222.76223.25223.2595,400
11 Aug 2021223.54224.27222.56224.04224.04139,700
10 Aug 2021222.59222.76220.90221.20221.20165,200
09 Aug 2021221.00222.93220.93222.12222.12222,200
06 Aug 2021220.43220.95219.28219.46219.46154,400
05 Aug 2021216.55219.53216.14219.42219.42335,500
04 Aug 2021212.85213.30210.50211.74211.74335,700
03 Aug 2021211.65211.98208.03211.30211.30479,100
02 Aug 2021216.84217.18211.65212.15212.15514,700
30 Jul 2021218.00219.45217.81218.29218.29533,500
29 Jul 2021214.07216.42213.82216.24216.24308,700
28 Jul 2021210.65212.80210.17212.24212.24224,900
27 Jul 2021212.21212.21210.15211.39211.39242,100
26 Jul 2021211.16212.04210.90211.99211.99197,500
23 Jul 2021209.81212.45209.43212.11212.11322,700
22 Jul 2021206.75207.21205.61207.21207.21159,600
21 Jul 2021205.15206.63204.81205.61205.61123,800
20 Jul 2021202.48204.25201.93204.14204.14176,900
19 Jul 2021204.40205.31203.25204.11204.11227,400
16 Jul 2021207.11211.22206.02206.89206.89231,100
15 Jul 2021206.84207.31204.36206.84206.84384,600
14 Jul 2021210.01210.78209.73210.32210.32197,700
13 Jul 2021208.93209.88208.79209.66209.66108,600
12 Jul 2021210.62210.62209.19209.58209.58165,300
09 Jul 2021208.48209.38207.58209.08209.08244,700
08 Jul 2021204.83207.26203.80205.66205.66242,200
07 Jul 2021206.96207.57204.80207.03207.03260,500
06 Jul 2021206.79207.01205.04205.86205.86239,900
02 Jul 2021204.73207.66203.87206.79206.79233,100
01 Jul 2021204.81205.05203.05203.56203.56155,600
30 Jun 2021206.35206.93205.23206.05206.05166,700
29 Jun 2021206.99207.45206.14206.87206.87149,600
28 Jun 2021205.07206.07204.40205.42205.42108,000
25 Jun 2021204.05204.90202.55204.22204.22352,200
24 Jun 2021201.78203.72201.42203.28203.28318,200
23 Jun 2021201.08201.08199.63200.11200.11230,900
22 Jun 2021202.08202.08200.25201.49201.49228,300
21 Jun 2021201.51203.13201.00202.18202.18252,800
18 Jun 2021200.46200.81199.75200.09200.09196,300
17 Jun 2021197.59202.24197.33200.92200.92620,600
16 Jun 2021202.89203.52201.33202.75202.75403,200
15 Jun 2021204.24204.80203.13204.50204.50498,400
14 Jun 2021203.72205.77202.54205.28205.28405,300
11 Jun 2021211.00211.34209.95211.31211.31132,600
10 Jun 2021212.40213.24210.93211.65211.65255,600
09 Jun 2021214.70216.77212.18212.18212.18314,400
08 Jun 2021220.77221.46217.57218.82218.82405,600
07 Jun 2021218.81220.05218.45219.37219.37243,900
04 Jun 2021217.25218.14216.23216.88216.88265,600
03 Jun 2021214.41216.26213.78215.43215.43268,000
02 Jun 2021212.36214.47212.10214.41214.41191,800
01 Jun 2021213.21213.22211.01212.70212.70260,600
28 May 2021209.98211.59209.36210.91210.91262,800
27 May 2021211.86213.69209.92210.00210.00310,400
26 May 2021212.37213.39211.62212.52212.52337,500
25 May 2021212.25213.82211.92213.01213.01206,100
24 May 2021211.50212.94211.39212.22212.22205,600
21 May 2021211.07211.81210.27211.23211.23230,800
20 May 2021206.00208.39205.70208.10208.10184,500
19 May 2021200.69203.02200.54202.75202.75167,400
18 May 2021202.94204.79202.70203.58203.58240,100
17 May 2021199.58201.72199.25201.65201.65131,700
14 May 2021198.74199.53197.92198.65198.65133,200
13 May 2021197.83198.51195.34197.24197.24152,700
12 May 2021198.04199.56195.46195.57195.57213,900
11 May 2021196.75198.83195.79197.88197.88195,200
10 May 2021199.44201.40198.81199.56199.56189,700
07 May 2021198.90201.66197.99200.50200.50389,400
06 May 2021201.25202.15198.95200.11200.11540,700
05 May 2021205.73205.85201.61203.25203.25497,100
04 May 2021208.80209.45200.85202.98202.981,148,300
03 May 2021219.37220.96217.98217.98217.98462,200
30 Apr 2021215.39215.82213.01213.39213.39131,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...