Ferrari N.V. - RACE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	360.5	366.95	366.95	368.26	360.5	607,347
February 19, 2026	359.75	366.5	366.5	368.8	359.75	804,826
February 18, 2026	365.45	366.43	366.43	370.29	364.47	553,570
February 17, 2026	377.14	374.99	374.99	378	372.59	576,152
February 13, 2026	385.36	379.08	379.08	385.74	377.66	1.05M
February 12, 2026	390	391.21	391.21	393.5	385.57	1.33M
February 11, 2026	381.12	383	383	385.44	377.21	3.09M
February 10, 2026	362.26	363.22	363.22	371.67	357.68	2.4M
February 09, 2026	333.95	336.13	336.13	338.23	333.46	647,342
February 06, 2026	332.07	333.79	333.79	334.66	331.05	732,286
February 05, 2026	335.85	334.76	334.76	337.87	331.95	452,220
February 04, 2026	342.62	339.33	339.33	345.68	337.79	689,800
February 03, 2026	333.95	330.32	330.32	335.85	328	587,235
February 02, 2026	335.66	336.33	336.33	338.39	334.46	470,186
January 30, 2026	333.91	333.17	333.17	335.31	331.01	531,450
January 29, 2026	335.04	338.45	338.45	339.86	335	488,075
January 28, 2026	334.7	333.46	333.46	338.44	332.64	497,591
January 27, 2026	338.06	337.4	337.4	338.77	334.87	451,035
January 26, 2026	340.87	340.45	340.45	342	337.29	642,422
January 23, 2026	335.35	338.53	338.53	338.58	333.66	870,669
January 22, 2026	340.01	337.55	337.55	341.45	336.91	729,834
January 21, 2026	338.01	341.68	341.68	342.38	333.34	1.49M
January 20, 2026	340	336.78	336.78	342.39	335.65	1.43M
January 16, 2026	350.4	345.23	345.23	351.9	344.9	1.06M
January 15, 2026	356.04	354.57	354.57	356.52	353.37	506,392
January 14, 2026	361.34	353.39	353.39	363.73	350.73	1.29M
January 13, 2026	372.72	360.09	360.09	373.52	358.17	1.02M
January 12, 2026	375.24	377.2	377.2	378.81	373.85	448,980
January 09, 2026	379.88	376.19	376.19	380.42	374.74	670,100
January 08, 2026	363.96	370.85	370.85	376.6	363.96	873,300
January 07, 2026	371.05	366.81	366.81	372.3	366.62	671,982
January 06, 2026	377.77	371.96	371.96	377.8	371.36	485,060
January 05, 2026	369.71	379.27	379.27	380.06	368.54	646,043
January 02, 2026	371.06	371.89	371.89	372.8	369.25	477,208
December 31, 2025	371.6	369.56	369.56	372.04	369.29	237,836
December 30, 2025	375.68	372.48	372.48	376.5	371.68	348,371
December 29, 2025	377.12	375.75	375.75	377.59	373.8	418,618
December 26, 2025	376.64	378.13	378.13	378.62	376	173,300
December 24, 2025	375.06	376.34	376.34	377.95	375.05	123,000
December 23, 2025	376.96	375.91	375.91	379.71	375.3	441,721
December 22, 2025	377.7	375.25	375.25	379.64	375.13	529,102
December 19, 2025	379.43	378.29	378.29	380.91	377	561,400
December 18, 2025	368.39	372.65	372.65	373.17	367.27	813,000
December 17, 2025	365.87	365.51	365.51	368.54	363.91	648,656
December 16, 2025	366.59	370.42	370.42	371.71	365.94	655,946
December 15, 2025	369.74	368.6	368.6	371.09	366.68	684,885
December 12, 2025	366.58	367.13	367.13	369.17	365.85	908,167
December 11, 2025	370.36	367.96	367.96	371.99	366	785,568
December 10, 2025	363.5	364.04	364.04	365.34	356.93	1.51M
December 09, 2025	381.39	375.35	375.35	383.22	375	738,200
December 08, 2025	385.83	382.98	382.98	386.49	380.44	776,827
December 05, 2025	394.52	393.21	393.21	399.05	392.17	468,956
December 04, 2025	399.96	393.23	393.23	399.96	392.68	337,199
December 03, 2025	388.02	393.84	393.84	396.81	387.91	563,900
December 02, 2025	385.61	386.56	386.56	387.89	384.34	454,231
December 01, 2025	387.95	386.93	386.93	390.61	386.67	405,564
November 28, 2025	388.58	391.9	391.9	392.81	388.09	349,600
November 26, 2025	384.18	382.8	382.8	387	381.89	538,985
November 25, 2025	381.83	385.14	385.14	388.9	381.25	653,784
November 24, 2025	390.45	381.58	381.58	391.06	381.07	1.09M

Ferrari N.V. (RACE) NYSE