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
30 Mar 2020	-	-	-	-	-	-
27 Mar 2020	152.61	154.07	149.48	150.03	150.03	619,700
26 Mar 2020	151.65	157.77	151.20	157.18	157.18	711,900
25 Mar 2020	149.34	156.94	147.98	154.06	154.06	1,378,400
24 Mar 2020	140.79	149.98	138.96	144.95	144.95	574,700
23 Mar 2020	132.81	137.62	129.50	129.50	129.50	761,200
20 Mar 2020	137.42	147.99	137.18	139.56	139.56	784,500
19 Mar 2020	135.97	139.49	133.15	136.70	136.70	1,058,700
18 Mar 2020	134.11	138.60	130.20	134.05	134.05	1,276,700
17 Mar 2020	139.01	139.97	133.06	136.61	136.61	1,493,700
16 Mar 2020	129.36	139.68	127.73	129.32	129.32	1,404,500
13 Mar 2020	143.93	143.93	132.67	142.28	142.28	789,700
12 Mar 2020	132.95	134.91	128.24	129.99	129.99	1,288,900
11 Mar 2020	146.35	147.38	140.36	143.04	143.04	840,300
10 Mar 2020	145.89	147.45	141.37	146.34	146.34	949,900
09 Mar 2020	141.17	145.31	137.18	137.73	137.73	1,259,500
06 Mar 2020	152.27	153.29	149.30	152.18	152.18	855,100
05 Mar 2020	155.61	157.25	153.12	154.19	154.19	630,000
04 Mar 2020	157.58	160.65	155.54	160.38	160.38	624,600
03 Mar 2020	161.21	163.58	156.12	156.73	156.73	528,200
02 Mar 2020	156.36	161.46	154.64	161.21	161.21	566,800
28 Feb 2020	154.11	158.00	152.51	157.75	157.75	1,113,400
27 Feb 2020	158.09	161.37	155.79	156.09	156.09	809,300
26 Feb 2020	161.89	164.38	159.86	159.90	159.90	709,200
25 Feb 2020	165.00	165.35	161.24	161.51	161.51	764,600
24 Feb 2020	161.88	165.10	161.86	162.99	162.99	1,189,100
21 Feb 2020	176.33	176.33	172.70	172.90	172.90	446,000
20 Feb 2020	178.97	179.89	176.82	177.85	177.85	487,700
19 Feb 2020	180.36	180.95	178.94	179.21	179.21	443,200
18 Feb 2020	176.63	178.91	176.61	177.67	177.67	498,000
14 Feb 2020	172.97	173.71	172.46	173.26	173.26	258,900
13 Feb 2020	171.38	172.89	171.10	172.31	172.31	334,800
12 Feb 2020	172.44	174.19	172.36	173.79	173.79	261,500
11 Feb 2020	169.89	171.56	169.73	171.16	171.16	307,500
10 Feb 2020	167.77	168.02	166.41	167.55	167.55	319,500
07 Feb 2020	167.42	168.30	166.71	166.76	166.76	396,700
06 Feb 2020	167.59	170.05	167.01	168.80	168.80	512,700
05 Feb 2020	169.54	169.83	166.84	167.88	167.88	833,700
04 Feb 2020	168.25	169.03	164.41	168.53	168.53	1,526,600
03 Feb 2020	168.66	176.58	168.32	170.25	170.25	545,100
31 Jan 2020	169.41	170.42	168.56	168.82	168.82	597,500
30 Jan 2020	170.48	172.56	170.04	172.48	172.48	337,300
29 Jan 2020	172.11	173.17	171.26	172.65	172.65	283,100
28 Jan 2020	169.51	172.07	169.45	171.25	171.25	241,100
27 Jan 2020	167.40	168.67	166.63	168.05	168.05	453,900
24 Jan 2020	173.78	174.01	171.86	172.48	172.48	196,800
23 Jan 2020	171.96	172.89	170.73	172.26	172.26	268,500
22 Jan 2020	175.00	175.28	172.58	173.12	173.12	276,500
21 Jan 2020	172.35	174.30	171.68	174.15	174.15	362,800
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
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