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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	390.53	389.19	389.19	390.75	387.27	786,555
November 20, 2025	393.98	383.15	383.15	393.98	383.02	575,042
November 19, 2025	394.75	389.83	389.83	394.75	389.36	504,222
November 18, 2025	399.12	397.83	397.83	399.73	394.4	585,751
November 17, 2025	408.57	405.38	405.38	412.23	404.34	751,300
November 14, 2025	414.92	417.16	417.16	419.53	413.84	571,700
November 13, 2025	420	417.81	417.81	425.19	417.37	636,500
November 12, 2025	430	419.52	419.52	432.36	418.43	977,600
November 11, 2025	417.81	422.46	422.46	423.44	417.78	867,100
November 10, 2025	411.42	411.4	411.4	414.75	411.08	541,800
November 07, 2025	407	413.26	413.26	413.4	406.3	627,142
November 06, 2025	407.67	405.62	405.62	409.3	402.51	828,242
November 05, 2025	403.96	406.67	406.67	409.05	403.96	741,848
November 04, 2025	395.68	399.39	399.39	406.95	395.19	1.57M
November 03, 2025	396.14	392.03	392.03	397.14	390.33	943,475
October 31, 2025	400	403.95	403.95	404.95	397.45	1.02M
October 30, 2025	388	396	396	396.74	387.33	605,851
October 29, 2025	398.07	391.44	391.44	398.68	389.15	1.05M
October 28, 2025	405.69	402.27	402.27	405.69	399.56	686,261
October 27, 2025	408.16	407.46	407.46	409.94	407.09	445,823
October 24, 2025	408.97	408.31	408.31	411.39	407.55	710,314
October 23, 2025	398.89	402.85	402.85	404.87	397.33	649,375
October 22, 2025	399.12	394.06	394.06	399.49	392.17	949,040
October 21, 2025	398.45	400.46	400.46	401.22	395.67	739,731
October 20, 2025	395.7	398.31	398.31	399.05	393.84	642,369
October 17, 2025	393	399.08	399.08	400.85	391.55	1.15M
October 16, 2025	393.27	392.46	392.46	400.28	390.78	1.36M
October 15, 2025	381.13	389.56	389.56	391.76	379.69	1.53M
October 14, 2025	375.81	382.19	382.19	386.61	372.31	1.84M
October 13, 2025	386.71	378.72	378.72	387.14	377.64	2.62M
October 10, 2025	412.24	395.72	395.72	412.98	393.38	2.62M
October 09, 2025	419.18	407.38	407.38	422.9	402.86	4.85M
October 08, 2025	488.17	479.21	479.21	490.54	477.01	488,344
October 07, 2025	493.42	490.86	490.86	495	488.99	407,814
October 06, 2025	501.4	491.53	491.53	501.4	490.47	441,002
October 03, 2025	499.44	501.15	501.15	503.78	497.69	479,438
October 02, 2025	501.91	504.09	504.09	504.49	496.41	482,660
October 01, 2025	482.77	490.24	490.24	490.99	481.75	375,109
September 30, 2025	482.1	485.22	485.22	485.52	480.81	229,934

Ferrari N.V. (RACE) NYSE