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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	481.63	482.04	482.04	483.11	480.11	249,115
September 26, 2025	474.1	475.36	475.36	476.07	472.22	183,755
September 25, 2025	474.7	473.17	473.17	476.14	468.83	353,652
September 24, 2025	479.53	480.6	480.6	481.52	477.94	311,715
September 23, 2025	487.49	486.5	486.5	491.01	484.87	426,300
September 22, 2025	474.3	477.74	477.74	479.45	473.7	327,300
September 19, 2025	482.23	479.59	479.59	482.45	475.08	455,995
September 18, 2025	476.17	483.77	483.77	485.09	475.6	365,500
September 17, 2025	470.33	470.03	470.03	473.5	467.47	386,200
September 16, 2025	488.58	480.33	480.33	488.71	480.14	301,400
September 15, 2025	478.27	478.94	478.94	479.81	475.11	241,547
September 12, 2025	476.56	478	478	479.1	476	158,821
September 11, 2025	475.71	479.36	479.36	481.38	475.07	210,245
September 10, 2025	478.33	473.62	473.62	481.23	472.66	321,220
September 09, 2025	477.56	479.62	479.62	480.52	473.43	310,159
September 08, 2025	484	478.97	478.97	485.78	478.57	458,459
September 05, 2025	494.05	488.77	488.77	497.19	488.63	266,705
September 04, 2025	494.96	495.19	495.19	498.7	494.65	331,500
September 03, 2025	492	494.82	494.82	495.69	490.3	320,900
September 02, 2025	482.9	492.08	492.08	492.23	482.3	405,559
August 29, 2025	477.12	477.21	477.21	478.28	475.22	186,900
August 28, 2025	479.6	478.98	478.98	480.22	475.93	304,400
August 27, 2025	471.08	469.36	469.36	474.4	468.92	233,200
August 26, 2025	469.61	467.94	467.94	471.26	466.38	224,466
August 25, 2025	470.96	467.54	467.54	473.07	467.53	242,458
August 22, 2025	469.16	471.02	471.02	476.56	468.4	319,858
August 21, 2025	466.07	467.02	467.02	467.08	462.08	536,900
August 20, 2025	471.3	468.42	468.42	472.62	467.6	243,606
August 19, 2025	467.74	471.5	471.5	473.43	466.95	381,270
August 18, 2025	461	463.17	463.17	464.13	459.78	302,709
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

Ferrari N.V. (RACE) NYSE