UK Markets close in 2 hrs 30 mins

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
216.14+2.49 (+1.17%)
At close: 4:00PM EST

213.27 -2.87 (-1.33%)
Before hours: 8:48AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021------
21 Jan 2021213.41217.12213.00216.14216.14310,400
20 Jan 2021211.52214.09211.23213.65213.65167,600
19 Jan 2021211.49211.49208.41210.43210.43248,600
15 Jan 2021214.82215.14209.76210.07210.07336,300
14 Jan 2021219.54220.67215.25216.16216.16324,900
13 Jan 2021220.38221.94219.28221.69221.69263,800
12 Jan 2021216.60219.34215.93217.96217.96227,000
11 Jan 2021215.52219.70215.22217.96217.96616,100
08 Jan 2021219.59220.85216.56217.97217.97684,200
07 Jan 2021221.01222.39220.13222.10222.10283,200
06 Jan 2021221.33223.74221.12221.75221.75324,200
05 Jan 2021226.02228.18225.50226.08226.08276,700
04 Jan 2021231.66232.31225.91227.01227.01324,800
31 Dec 2020229.02230.10227.04229.52229.52134,400
30 Dec 2020233.01233.39228.70229.69229.69225,300
29 Dec 2020233.66233.66229.41229.64229.64350,300
28 Dec 2020229.44229.66227.63228.61228.61194,600
24 Dec 2020225.01226.00223.78225.53225.5353,800
23 Dec 2020228.18228.92224.94225.34225.34281,700
22 Dec 2020225.48229.00224.80227.54227.54279,600
21 Dec 2020220.96225.29219.94224.64224.64290,600
18 Dec 2020226.02226.36224.54225.73225.73179,300
17 Dec 2020223.72225.88223.24223.73223.73264,900
16 Dec 2020223.61223.63221.53222.19222.19297,600
15 Dec 2020220.24222.05219.50221.03221.03256,400
14 Dec 2020217.35218.72215.79216.40216.40233,800
11 Dec 2020213.07215.37212.80214.89214.89217,400
10 Dec 2020213.43215.16212.23213.93213.93268,400
09 Dec 2020216.68217.49213.56214.95214.95285,900
08 Dec 2020210.52215.94210.50214.00214.00244,000
07 Dec 2020209.81211.90209.47210.66210.66251,200
04 Dec 2020212.20212.76209.85210.34210.34555,100
03 Dec 2020215.40216.50214.70215.35215.35274,400
02 Dec 2020213.57215.19212.26214.77214.77169,400
01 Dec 2020212.59214.95212.34214.39214.39255,500
30 Nov 2020214.56214.56210.70211.11211.11258,400
27 Nov 2020212.74213.67212.61212.74212.74150,300
25 Nov 2020211.28213.08210.83212.39212.39144,100
24 Nov 2020210.00211.62208.65210.30210.30243,100
23 Nov 2020210.65211.19207.89209.96209.96191,900
20 Nov 2020211.92212.75209.03209.74209.74200,200
19 Nov 2020212.46214.17211.90214.17214.17195,500
18 Nov 2020214.51215.48212.79214.03214.03443,700
17 Nov 2020210.71212.01209.61210.35210.35302,400
16 Nov 2020208.50208.92205.70207.67207.67274,100
13 Nov 2020208.06208.51205.50206.69206.69777,800
12 Nov 2020208.85209.20204.04205.48205.48295,500
11 Nov 2020207.82210.06207.82209.27209.27195,900
10 Nov 2020203.46205.59202.35204.60204.60194,200
09 Nov 2020212.70213.48205.37205.80205.80399,200
06 Nov 2020207.00208.94206.50208.00208.00481,600
05 Nov 2020204.18207.26203.45207.09207.09379,400
04 Nov 2020202.10203.29199.70202.20202.20491,300
03 Nov 2020192.99198.20191.65196.01196.01671,100
02 Nov 2020180.70183.78180.69183.18183.18337,600
30 Oct 2020178.41179.30176.71178.42178.42228,500
29 Oct 2020177.10179.85176.29178.57178.57190,600
28 Oct 2020179.12180.56177.00177.12177.12395,400
27 Oct 2020186.71186.71184.83185.34185.34240,100
26 Oct 2020186.06186.65184.39185.42185.42223,000
23 Oct 2020190.51190.96188.49189.97189.97204,700
22 Oct 2020189.20191.79188.66190.10190.10306,600
21 Oct 2020189.78192.09189.33189.93189.93221,600
20 Oct 2020192.34194.37191.92192.54192.54182,400
19 Oct 2020192.53193.00188.82189.37189.37285,000
16 Oct 2020191.06194.32190.88192.52192.52500,400
15 Oct 2020181.74188.62181.73187.71187.71542,600
14 Oct 2020185.99186.86183.88185.76185.76259,300
13 Oct 2020185.80185.80183.51184.19184.19119,200
12 Oct 2020184.74185.59184.12184.90184.90159,000
09 Oct 2020181.79183.40181.22182.84182.84140,100
08 Oct 2020182.28182.83180.97181.32181.32212,900
07 Oct 2020180.54184.61180.48183.40183.40441,100
06 Oct 2020181.29181.49176.03176.49176.49345,200
05 Oct 2020181.25182.75180.64182.63182.63133,300
02 Oct 2020180.59182.46180.55180.87180.87186,800
01 Oct 2020184.49185.08182.92184.60184.60183,600
30 Sep 2020182.85185.20182.35184.09184.09233,200
29 Sep 2020183.63184.27182.10182.35182.35120,600
28 Sep 2020183.86184.07182.94183.28183.28124,900
25 Sep 2020179.25182.07178.94181.25181.25155,500
24 Sep 2020182.01184.76180.80182.83182.83142,800
23 Sep 2020183.44184.18181.29181.58181.58125,100
22 Sep 2020183.05183.88181.97183.30183.30154,300
21 Sep 2020183.90184.42180.66184.10184.10169,500
18 Sep 2020188.67189.76186.70187.92187.92122,000
17 Sep 2020187.91190.93187.74190.14190.1493,100
16 Sep 2020192.03192.42188.47188.85188.85139,100
15 Sep 2020194.47194.76191.27191.58191.5894,500
14 Sep 2020191.79193.02191.02191.99191.99233,800
11 Sep 2020190.70192.25189.61191.72191.72215,800
10 Sep 2020190.00191.20187.53187.86187.86188,400
09 Sep 2020189.02191.79188.68189.42189.42161,100
08 Sep 2020186.54190.59185.84185.84185.84222,100
04 Sep 2020191.95192.96187.14191.74191.74137,600
03 Sep 2020196.10196.10190.00190.97190.97313,800
02 Sep 2020197.55197.55195.01196.69196.69304,700
01 Sep 2020194.23195.66193.56195.57195.57164,900
31 Aug 2020195.68196.18194.28194.75194.75102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...