Canada markets open in 3 hours 50 minutes

Ferrari N.V. (RACE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
363.75+2.07 (+0.57%)
At close: 04:00PM EST
365.52 +1.77 (+0.49%)
Pre-Market: 05:14AM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2023364.81364.81361.32363.75363.75236,300
Dec 06, 2023366.00366.30361.24361.68361.68263,400
Dec 05, 2023357.82362.76357.66362.24362.24253,600
Dec 04, 2023354.34356.13353.15353.64353.64395,500
Dec 01, 2023358.36359.21355.56356.99356.99469,000
Nov 30, 2023361.66362.64357.02358.96358.96436,100
Nov 29, 2023368.46369.76365.41366.42366.42249,800
Nov 28, 2023367.76369.67366.45368.27368.27283,200
Nov 27, 2023367.99369.91367.79369.66369.66207,500
Nov 24, 2023365.30368.60364.74367.44367.44152,500
Nov 22, 2023365.63365.93362.86364.25364.25130,600
Nov 21, 2023362.36364.30360.35361.09361.09234,300
Nov 20, 2023361.50365.55360.96364.32364.32341,100
Nov 17, 2023356.92359.43356.21359.34359.34285,300
Nov 16, 2023352.82354.92352.04354.01354.01276,600
Nov 15, 2023354.72355.10351.26351.68351.68382,100
Nov 14, 2023350.62353.98349.86353.75353.75384,300
Nov 13, 2023338.32343.85338.16341.28341.28229,700
Nov 10, 2023336.45340.00334.23339.56339.56207,600
Nov 09, 2023338.88340.02335.20335.89335.89245,600
Nov 08, 2023338.63340.31334.37337.22337.22349,600
Nov 07, 2023332.33333.44330.70333.37333.37318,000
Nov 06, 2023333.31336.90331.81333.50333.50467,900
Nov 03, 2023329.40332.00328.49331.41331.41493,100
Nov 02, 2023319.00325.35315.54323.42323.42618,900
Nov 01, 2023302.04305.66301.68304.98304.98543,500
Oct 31, 2023300.25303.60300.00301.64301.64562,000
Oct 30, 2023300.34301.98298.53299.39299.39492,200
Oct 27, 2023301.20301.82297.36298.24298.24571,800
Oct 26, 2023299.22300.02296.34297.11297.11302,400
Oct 25, 2023300.00301.34297.72299.31299.31314,800
Oct 24, 2023300.75302.64300.75300.90300.90365,300
Oct 23, 2023300.70305.94300.11303.36303.36337,400
Oct 20, 2023301.93303.25300.65301.70301.70334,700
Oct 19, 2023302.16303.92300.11301.39301.39503,900
Oct 18, 2023306.18307.21303.16303.49303.49290,200
Oct 17, 2023308.32312.34307.56309.57309.57326,700
Oct 16, 2023312.02317.09311.91315.04315.04415,400
Oct 13, 2023314.04314.52311.73312.02312.02693,700
Oct 12, 2023313.06313.40307.43309.07309.07281,900
Oct 11, 2023312.66313.06307.92309.82309.82353,900
Oct 10, 2023307.03309.22304.55305.21305.21385,900
Oct 09, 2023300.02301.45297.90300.51300.51187,700
Oct 06, 2023299.97305.41297.65305.40305.40257,400
Oct 05, 2023300.45301.20297.08299.95299.95226,800
Oct 04, 2023295.83299.59294.42299.59299.59162,000
Oct 03, 2023295.56297.24293.49294.55294.55234,400
Oct 02, 2023295.76297.48295.01296.59296.59248,100
Sept 29, 2023298.84300.22293.59295.54295.54253,600
Sept 28, 2023290.92295.12289.92294.44294.44265,600
Sept 27, 2023289.32290.26285.02287.61287.61298,000
Sept 26, 2023287.69289.02285.59285.74285.74221,400
Sept 25, 2023287.10289.25285.78288.11288.11206,200
Sept 22, 2023290.52292.35288.25288.25288.25233,000
Sept 21, 2023296.74296.89291.46291.57291.57400,700
Sept 20, 2023304.93307.92302.79302.91302.91235,500
Sept 19, 2023300.78301.83299.00299.11299.11201,000
Sept 18, 2023300.00300.57297.49299.68299.68161,400
Sept 15, 2023303.94306.12300.89300.96300.96389,800
Sept 14, 2023299.55303.17298.61302.67302.67204,400
Sept 13, 2023298.44299.62297.12299.05299.05229,200
Sept 12, 2023299.23302.00297.80298.12298.12215,800
Sept 11, 2023298.65302.99297.41302.68302.68249,900
Sept 08, 2023299.11300.60296.69297.19297.19286,200
Sept 07, 2023298.75299.76296.62298.79298.79548,700
Sept 06, 2023303.00303.90300.19302.51302.51376,000
Sept 05, 2023307.30307.30304.07305.17305.17265,000
Sept 01, 2023312.75312.75305.78308.32308.32579,000
Aug 31, 2023319.50321.00317.28317.74317.74207,400
Aug 30, 2023319.74322.68319.74320.29320.29202,400
Aug 29, 2023312.05320.64312.05320.59320.59286,300
Aug 28, 2023312.15313.59311.64313.31313.31137,200
Aug 25, 2023311.30312.57307.38311.26311.26193,600
Aug 24, 2023312.60312.85307.33307.53307.53162,600
Aug 23, 2023309.30313.83308.88312.79312.79135,400
Aug 22, 2023312.13313.20310.05310.56310.56194,700
Aug 21, 2023312.18312.87309.67311.97311.97137,200
Aug 18, 2023303.49307.09301.75305.75305.75398,000
Aug 17, 2023312.20312.20305.96306.02306.02321,800
Aug 16, 2023315.12317.16313.15313.34313.34188,100
Aug 15, 2023314.53316.70314.35315.74315.74183,400
Aug 14, 2023310.22316.30310.22315.57315.57204,200
Aug 11, 2023313.15313.50310.94311.19311.19270,500
Aug 10, 2023316.23318.65313.61314.76314.76350,000
Aug 09, 2023313.78314.28309.57311.61311.61257,800
Aug 08, 2023308.70310.98307.19310.98310.98316,600
Aug 07, 2023312.44312.78308.86312.24312.24227,600
Aug 04, 2023315.43316.09311.25311.45311.45246,900
Aug 03, 2023312.00316.32311.76314.16314.16307,500
Aug 02, 2023311.90322.16311.76313.56313.56546,000
Aug 01, 2023317.00319.54316.57317.62317.62340,400
Jul 31, 2023322.50322.50319.34320.39320.39265,000
Jul 28, 2023321.71323.61321.15321.82321.82298,100
Jul 27, 2023321.40322.08316.45317.27317.27319,000
Jul 26, 2023314.34318.63314.02317.35317.35171,600
Jul 25, 2023314.43317.33313.86316.11316.11269,200
Jul 24, 2023317.38318.66316.44317.16317.16213,700
Jul 21, 2023321.01321.01317.93318.01318.01281,200
Jul 20, 2023320.28320.71317.52318.66318.66399,700
Jul 19, 2023323.31324.41320.58321.09321.09362,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...