RACE - Ferrari N.V.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2020------
27 Mar 2020152.61154.07149.48150.03150.03619,700
26 Mar 2020151.65157.77151.20157.18157.18711,900
25 Mar 2020149.34156.94147.98154.06154.061,378,400
24 Mar 2020140.79149.98138.96144.95144.95574,700
23 Mar 2020132.81137.62129.50129.50129.50761,200
20 Mar 2020137.42147.99137.18139.56139.56784,500
19 Mar 2020135.97139.49133.15136.70136.701,058,700
18 Mar 2020134.11138.60130.20134.05134.051,276,700
17 Mar 2020139.01139.97133.06136.61136.611,493,700
16 Mar 2020129.36139.68127.73129.32129.321,404,500
13 Mar 2020143.93143.93132.67142.28142.28789,700
12 Mar 2020132.95134.91128.24129.99129.991,288,900
11 Mar 2020146.35147.38140.36143.04143.04840,300
10 Mar 2020145.89147.45141.37146.34146.34949,900
09 Mar 2020141.17145.31137.18137.73137.731,259,500
06 Mar 2020152.27153.29149.30152.18152.18855,100
05 Mar 2020155.61157.25153.12154.19154.19630,000
04 Mar 2020157.58160.65155.54160.38160.38624,600
03 Mar 2020161.21163.58156.12156.73156.73528,200
02 Mar 2020156.36161.46154.64161.21161.21566,800
28 Feb 2020154.11158.00152.51157.75157.751,113,400
27 Feb 2020158.09161.37155.79156.09156.09809,300
26 Feb 2020161.89164.38159.86159.90159.90709,200
25 Feb 2020165.00165.35161.24161.51161.51764,600
24 Feb 2020161.88165.10161.86162.99162.991,189,100
21 Feb 2020176.33176.33172.70172.90172.90446,000
20 Feb 2020178.97179.89176.82177.85177.85487,700
19 Feb 2020180.36180.95178.94179.21179.21443,200
18 Feb 2020176.63178.91176.61177.67177.67498,000
14 Feb 2020172.97173.71172.46173.26173.26258,900
13 Feb 2020171.38172.89171.10172.31172.31334,800
12 Feb 2020172.44174.19172.36173.79173.79261,500
11 Feb 2020169.89171.56169.73171.16171.16307,500
10 Feb 2020167.77168.02166.41167.55167.55319,500
07 Feb 2020167.42168.30166.71166.76166.76396,700
06 Feb 2020167.59170.05167.01168.80168.80512,700
05 Feb 2020169.54169.83166.84167.88167.88833,700
04 Feb 2020168.25169.03164.41168.53168.531,526,600
03 Feb 2020168.66176.58168.32170.25170.25545,100
31 Jan 2020169.41170.42168.56168.82168.82597,500
30 Jan 2020170.48172.56170.04172.48172.48337,300
29 Jan 2020172.11173.17171.26172.65172.65283,100
28 Jan 2020169.51172.07169.45171.25171.25241,100
27 Jan 2020167.40168.67166.63168.05168.05453,900
24 Jan 2020173.78174.01171.86172.48172.48196,800
23 Jan 2020171.96172.89170.73172.26172.26268,500
22 Jan 2020175.00175.28172.58173.12173.12276,500
21 Jan 2020172.35174.30171.68174.15174.15362,800
17 Jan 2020174.99175.40173.38173.94173.94190,800
16 Jan 2020172.58173.41170.57173.41173.41495,300
15 Jan 2020172.96173.32171.83172.58172.58983,400
14 Jan 2020173.67174.07171.20171.55171.55483,700
13 Jan 2020172.71174.29172.16174.29174.29375,600
10 Jan 2020174.42174.52170.33171.31171.31602,200
09 Jan 2020170.76171.00169.00169.91169.91283,500
08 Jan 2020167.04168.97166.75168.54168.54261,400
07 Jan 2020165.98166.12165.18165.22165.22309,300
06 Jan 2020164.76166.29164.76165.85165.85169,900
03 Jan 2020166.76167.75166.27166.73166.73134,600
02 Jan 2020167.05168.77166.63168.51168.51195,800
31 Dec 2019165.00165.84164.24165.54165.54128,200
30 Dec 2019167.72167.72165.22165.30165.30257,400
27 Dec 2019168.45170.27168.23168.72168.72400,300
26 Dec 2019167.82168.30167.12168.07168.07170,300
24 Dec 2019168.03168.51167.09168.01168.0156,500
23 Dec 2019168.00168.98167.74168.59168.59134,300
20 Dec 2019167.30167.82166.74167.01167.01169,000
19 Dec 2019166.00167.45165.69166.52166.52186,400
18 Dec 2019167.40168.01166.43167.53167.53306,500
17 Dec 2019167.00167.62166.53167.43167.43220,800
16 Dec 2019165.72165.94164.73165.25165.25199,900
13 Dec 2019166.16166.25163.55163.93163.93304,700
12 Dec 2019165.95167.24165.63166.22166.22274,800
11 Dec 2019165.21165.99164.93165.23165.23108,600
10 Dec 2019165.03165.85164.39164.84164.84147,100
09 Dec 2019163.80164.68163.23163.68163.68279,700
06 Dec 2019167.59167.89165.83166.17166.17165,200
05 Dec 2019168.43168.70166.74166.94166.94319,000
04 Dec 2019168.86169.12167.43167.62167.62201,000
03 Dec 2019167.18168.07166.12168.02168.02440,500
02 Dec 2019167.19167.27164.12165.11165.11384,000
29 Nov 2019168.53169.49168.07168.27168.27147,700
27 Nov 2019170.78171.40170.42170.88170.88174,600
26 Nov 2019168.45170.29168.34170.04170.04314,600
25 Nov 2019166.65167.78166.27167.66167.66238,600
22 Nov 2019166.46166.55164.82165.25165.25173,500
21 Nov 2019165.77166.29165.27165.41165.41293,600
20 Nov 2019166.01166.35163.65164.41164.41260,900
19 Nov 2019165.70165.96163.73164.22164.22241,400
18 Nov 2019165.71166.00165.01165.35165.35204,500
15 Nov 2019166.91167.50166.61167.00167.00209,600
14 Nov 2019163.95165.89163.62165.47165.47301,700
13 Nov 2019163.99164.78163.39163.86163.86318,900
12 Nov 2019164.71165.31163.59165.02165.02256,100
11 Nov 2019163.80164.74163.54164.40164.40295,400
08 Nov 2019165.46165.74164.65164.90164.90290,200
07 Nov 2019165.99166.20164.86164.96164.96267,000
06 Nov 2019165.27165.77164.76165.44165.44252,900
05 Nov 2019168.40168.40164.72165.60165.60746,700
*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