UK markets close in 2 hours 29 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.28-6.03 (-2.85%)
At close: 4:00PM EDT
204.75 -0.53 (-0.26%)
Pre-market: 08:49AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 2021205.73205.73203.06203.25203.25305,000
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
29 Apr 2021216.93217.27214.72216.45216.45260,200
28 Apr 2021217.55218.94217.01217.58217.58144,100
27 Apr 2021218.51219.69217.97218.95218.95177,600
26 Apr 2021216.95218.23216.03218.05218.05265,900
23 Apr 2021214.14215.98213.67215.90215.90233,300
22 Apr 2021214.33214.37212.16213.08213.08240,700
21 Apr 2021209.33215.21209.16214.75214.75239,300
20 Apr 2021209.00210.01207.42209.85209.85294,400
19 Apr 2021212.63212.73210.57212.20212.20177,400
19 Apr 20211.039 Dividend
16 Apr 2021210.95212.64210.55212.00210.96198,700
15 Apr 2021211.03212.00208.94210.95209.92959,700
14 Apr 2021211.65211.65206.86207.42206.40877,900
13 Apr 2021210.35211.49209.60210.20209.17236,800
12 Apr 2021209.17212.42208.23211.98210.94450,600
09 Apr 2021207.74209.74206.54209.20208.17238,100
08 Apr 2021208.63209.96207.99209.17208.14236,500
07 Apr 2021207.68210.18207.31208.80207.78326,800
06 Apr 2021208.97210.41208.32209.19208.16260,600
05 Apr 2021210.30214.53209.60213.52212.47421,900
01 Apr 2021209.98211.38207.56208.04207.02487,000
31 Mar 2021209.00210.37208.61209.28208.25325,900
30 Mar 2021203.48208.95203.27208.77207.75525,400
29 Mar 2021203.72205.50202.87204.43203.43370,600
26 Mar 2021203.11204.80201.54204.26203.26650,400
25 Mar 2021199.29204.28199.13203.95202.95410,100
24 Mar 2021201.06202.29199.26200.35199.37366,600
23 Mar 2021206.64206.85202.27202.82201.83510,400
22 Mar 2021201.81209.41201.30208.06207.04659,100
19 Mar 2021196.39197.26193.45197.06196.09449,400
18 Mar 2021194.26195.62193.45194.65193.70301,300
17 Mar 2021195.40197.88194.36197.54196.57158,700
16 Mar 2021197.22197.33194.49196.62195.66343,100
15 Mar 2021195.24195.78193.90195.63194.67136,100
12 Mar 2021193.90196.15192.78195.81194.85142,400
11 Mar 2021197.92197.92195.51196.82195.86452,500
10 Mar 2021194.43194.43191.80191.83190.89277,900
09 Mar 2021192.96194.95192.74193.03192.08347,800
08 Mar 2021188.17191.93187.71188.52187.60257,900
05 Mar 2021189.43189.43183.82188.90187.97350,500
04 Mar 2021189.45191.06185.12187.78186.86683,000
03 Mar 2021192.66195.03190.90191.45190.51417,500
02 Mar 2021196.76198.05195.31196.48195.52191,600
01 Mar 2021195.00198.57194.80197.70196.73367,600
26 Feb 2021196.40198.47194.96197.38196.41389,400
25 Feb 2021196.20197.17193.44194.83193.88295,300
24 Feb 2021195.28197.48194.15196.41195.45294,900
23 Feb 2021194.67197.54192.18196.81195.85385,300
22 Feb 2021195.88198.66195.32196.72195.76224,900
19 Feb 2021199.17199.38198.00198.29197.32142,000
18 Feb 2021199.09199.94197.46199.45198.47318,400
17 Feb 2021198.26200.52198.01199.93198.95303,900
16 Feb 2021203.48203.66201.56201.97200.98230,100
12 Feb 2021204.03205.84203.43205.35204.34146,600
11 Feb 2021205.45205.82203.60204.93203.93169,200
10 Feb 2021208.75209.04206.49207.15206.13150,800
09 Feb 2021208.36209.55207.89209.18208.15204,700
08 Feb 2021207.50209.01206.61208.68207.66313,200
05 Feb 2021203.87204.09201.69202.68201.69215,000
04 Feb 2021200.08204.08200.00201.33200.34574,700
03 Feb 2021201.69201.84194.24200.00199.021,991,000
02 Feb 2021211.09212.89204.72207.79206.771,005,300
01 Feb 2021212.49217.72211.80216.99215.93582,200
29 Jan 2021209.50210.21206.96208.18207.16429,400
28 Jan 2021208.19208.79206.47206.98205.97550,200
27 Jan 2021206.52209.33203.80207.25206.23385,900
26 Jan 2021211.08211.65208.31208.50207.48449,500
25 Jan 2021211.63211.92208.67210.16209.13452,700
22 Jan 2021213.81214.49210.79212.07211.03276,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...