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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	465.76	460.55	460.55	466.86	459.62	314,123
August 14, 2025	454.6	464.43	464.43	465.1	454.41	777,998
August 13, 2025	449.45	451.21	451.21	452.35	446.54	468,444
August 12, 2025	442.75	446.16	446.16	447.66	440	353,453
August 11, 2025	445.12	441.35	441.35	445.53	440.75	318,803
August 08, 2025	448.77	443.84	443.84	449.91	442.64	480,400
August 07, 2025	442.66	448.68	448.68	449.42	441.42	634,025
August 06, 2025	439.19	442.92	442.92	443.7	437.71	469,100
August 05, 2025	443.91	441.79	441.79	449.99	441.76	821,169
August 04, 2025	437.08	438.32	438.32	441.93	435.35	924,620
August 01, 2025	429.38	436.24	436.24	441.61	428.01	1.68M
July 31, 2025	456.28	443.39	443.39	458.66	431.99	2.31M
July 30, 2025	502.92	498.79	498.79	505.54	496.66	298,570
July 29, 2025	509.21	505.42	505.42	509.82	505.42	228,256
July 28, 2025	515	507.31	507.31	515	506.62	247,100
July 25, 2025	513.94	517.65	517.65	519.1	512.34	271,800
July 24, 2025	514.83	516.2	516.2	518.79	514.83	215,318
July 23, 2025	511	517.56	517.56	517.57	505.92	390,481
July 22, 2025	506.95	500.81	500.81	507.55	500	231,303
July 21, 2025	506	507.34	507.34	510.38	503.29	196,133
July 18, 2025	508.25	505.4	505.4	510.59	504.13	372,305
July 17, 2025	502.82	506.19	506.19	508.26	500.45	475,702
July 16, 2025	493.08	505.3	505.3	506.15	492.64	552,399
July 15, 2025	491.32	487.11	487.11	491.85	485	222,500
July 14, 2025	487	488.29	488.29	490.88	486.54	220,300
July 11, 2025	493.61	490.66	490.66	494.98	490.37	268,300
July 10, 2025	495.08	497.94	497.94	499.06	493	316,249
July 09, 2025	489.44	491.01	491.01	491.12	487.25	198,441
July 08, 2025	486.15	489.03	489.03	491.56	485.98	365,476
July 07, 2025	485.75	486.32	486.32	488.58	484.04	262,821
July 03, 2025	491.19	490.2	490.2	492.44	489.15	201,602
July 02, 2025	487.82	491.56	491.56	491.6	484.98	288,330
July 01, 2025	487.53	489.37	489.37	490.98	484.87	354,200
June 30, 2025	489.72	490.74	490.74	491.13	487.37	339,558
June 27, 2025	482	491.1	491.1	494.97	481.46	488,757
June 26, 2025	469.2	477.54	477.54	477.72	466.2	528,906
June 25, 2025	478	475.12	475.12	478.77	473.26	269,551
June 24, 2025	462.35	472.42	472.42	475.47	460.68	442,600
June 23, 2025	454.13	461.08	461.08	461.17	453.22	231,134
June 20, 2025	459.83	459.05	459.05	461.11	457.81	177,957
June 18, 2025	461.87	460.51	460.51	462.9	458.95	212,600
June 17, 2025	464.55	460.65	460.65	466.08	458.97	263,613
June 16, 2025	468.11	464.81	464.81	470.57	464.51	256,400
June 13, 2025	464.6	463.44	463.44	468.09	461.1	646,400
June 12, 2025	477.91	472.66	472.66	480.18	471.31	471,122
June 11, 2025	487.94	482.39	482.39	489.08	481.16	374,600
June 10, 2025	488.33	486.39	486.39	489.13	483.43	554,300
June 09, 2025	480.07	479.12	479.12	481.29	478.23	211,600
June 06, 2025	481.14	482.61	482.81	485.12	481.14	204,629
June 05, 2025	481.79	480.36	480.36	483.41	479.11	220,658
June 04, 2025	478.69	480.96	480.96	482.1	477.43	273,147
June 03, 2025	474.39	475.74	475.74	477.67	473.87	358,200
June 02, 2025	474.92	480.08	480.08	480.29	473.71	356,406
May 30, 2025	480.54	478.76	478.76	481.27	474.6	321,636
May 29, 2025	477.15	479.02	479.02	479.6	475.51	231,200
May 28, 2025	477.32	475.4	475.4	479.49	474.87	291,534
May 27, 2025	483.56	483.47	483.47	484.37	478.27	439,200
May 23, 2025	476.2	476.22	476.22	478.55	474.37	487,224
May 22, 2025	492.97	491.3	491.3	494.07	490.61	279,120
May 21, 2025	499.39	496.12	496.12	503.1	495.83	302,837

Ferrari N.V. (RACE) NYSE