Canada markets closed

Ferrari N.V. (RACE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.14+0.55 (+0.25%)
At close: 01:00PM EST
218.85 +0.71 (+0.33%)
After hours: 03:45PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022217.58218.90217.56218.14218.1470,200
Nov 23, 2022216.61218.49216.45217.59217.59213,200
Nov 22, 2022214.91217.02214.49216.36216.36162,600
Nov 21, 2022214.86216.00213.93214.12214.12181,700
Nov 18, 2022214.43216.43213.60216.33216.33143,500
Nov 17, 2022211.10213.80210.95213.55213.55347,900
Nov 16, 2022214.40215.16213.30213.94213.94194,100
Nov 15, 2022215.94216.89212.58215.44215.44289,800
Nov 14, 2022215.90216.59212.76212.76212.76341,900
Nov 11, 2022215.00218.54214.41216.86216.86439,700
Nov 10, 2022211.88214.23210.82212.80212.80445,800
Nov 09, 2022202.24205.12201.25201.49201.49261,300
Nov 08, 2022202.18206.36201.96204.30204.30385,900
Nov 07, 2022200.42201.00198.65199.89199.89298,700
Nov 04, 2022201.69203.00197.22199.20199.20565,300
Nov 03, 2022189.16193.78188.93192.52192.52528,200
Nov 02, 2022192.90197.63190.29191.59191.59595,000
Nov 01, 2022200.86201.72195.60196.96196.96299,200
Oct 31, 2022196.74198.10195.27196.77196.77277,900
Oct 28, 2022196.62199.17195.82198.65198.65356,600
Oct 27, 2022198.76199.21196.08196.29196.29261,200
Oct 26, 2022195.66199.44195.36197.18197.18257,300
Oct 25, 2022194.14198.89194.07196.51196.51352,600
Oct 24, 2022189.50192.78189.41191.73191.73399,700
Oct 21, 2022184.90188.69184.15188.37188.37285,800
Oct 20, 2022187.57189.67185.57186.66186.66260,600
Oct 19, 2022189.12189.71186.10187.57187.57179,100
Oct 18, 2022192.74193.48189.89191.02191.02264,300
Oct 17, 2022186.72189.09185.90188.59188.59308,500
Oct 14, 2022185.58186.27180.57180.63180.63388,100
Oct 13, 2022178.00184.00176.82183.45183.45463,100
Oct 12, 2022183.00184.31182.00182.50182.50319,600
Oct 11, 2022183.35186.00182.00183.15183.15322,000
Oct 10, 2022184.58184.85181.02182.11182.11493,500
Oct 07, 2022187.44187.57184.70185.00185.00340,400
Oct 06, 2022190.74192.24189.21190.88190.88332,600
Oct 05, 2022189.41194.65187.43193.52193.52361,200
Oct 04, 2022192.53196.05192.53193.78193.78509,600
Oct 03, 2022183.86187.76182.79186.70186.70412,900
Sept 30, 2022184.85188.23184.57185.00185.00282,600
Sept 29, 2022185.64186.91183.15186.42186.42444,600
Sept 28, 2022187.18191.79185.42191.23191.23433,200
Sept 27, 2022190.20191.12186.53189.19189.19413,900
Sept 26, 2022187.28190.31185.74186.43186.43275,200
Sept 23, 2022186.55186.63183.63186.25186.25577,100
Sept 22, 2022191.34191.58187.85189.13189.13527,200
Sept 21, 2022192.78196.74192.10192.48192.48421,300
Sept 20, 2022194.70194.96191.98194.00194.00578,700
Sept 19, 2022194.71198.53194.71198.44198.44183,200
Sept 16, 2022196.38197.44195.24196.90196.90355,500
Sept 15, 2022198.44201.36196.47196.64196.64290,800
Sept 14, 2022198.80201.08197.98199.62199.62437,700
Sept 13, 2022197.72198.43195.03195.52195.52339,300
Sept 12, 2022200.48202.81200.48201.97201.97321,100
Sept 09, 2022197.18197.82195.57195.80195.80266,500
Sept 08, 2022190.30194.00189.30193.71193.71245,900
Sept 07, 2022192.24195.42191.88195.27195.27156,600
Sept 06, 2022188.71191.12187.17190.35190.35444,800
Sept 02, 2022196.02198.17190.39191.18191.18334,900
Sept 01, 2022192.50194.05190.08193.85193.85308,600
Aug 31, 2022195.64196.32193.80194.66194.66325,700
Aug 30, 2022199.25199.98194.55195.43195.43375,900
Aug 29, 2022198.37200.16198.08198.99198.99271,300
Aug 26, 2022204.50205.41197.75197.79197.79279,500
Aug 25, 2022204.56207.09203.95206.92206.92202,600
Aug 24, 2022201.48205.21201.24203.60203.60173,800
Aug 23, 2022201.48204.53201.48201.90201.90211,800
Aug 22, 2022202.50203.58199.70200.56200.56473,400
Aug 19, 2022208.74208.86205.57207.04207.04220,100
Aug 18, 2022211.08212.38209.53212.37212.37252,800
Aug 17, 2022210.84213.36209.35211.38211.38221,200
Aug 16, 2022209.95212.80209.53212.16212.16288,300
Aug 15, 2022214.54215.39213.53214.66214.6696,400
Aug 12, 2022214.72215.83214.01215.81215.81176,800
Aug 11, 2022216.62216.78214.40215.27215.27299,900
Aug 10, 2022215.85216.84214.06215.00215.00181,300
Aug 09, 2022212.79212.83210.00210.47210.47246,100
Aug 08, 2022213.30215.40212.93213.56213.56212,800
Aug 05, 2022212.15213.84210.70211.94211.94310,600
Aug 04, 2022215.78217.47214.20216.00216.00276,400
Aug 03, 2022211.84216.02211.01215.70215.70349,100
Aug 02, 2022211.38214.44210.55211.04211.04422,200
Aug 01, 2022213.89214.54211.73213.21213.21380,100
Jul 29, 2022209.40211.25208.44211.23211.23337,600
Jul 28, 2022205.02208.72203.70207.49207.49420,300
Jul 27, 2022198.25201.19197.05200.73200.73368,500
Jul 26, 2022197.86198.16194.86195.65195.65261,400
Jul 25, 2022203.30203.61201.00201.61201.61265,000
Jul 22, 2022202.62204.42200.04200.43200.43207,800
Jul 21, 2022198.18202.20198.18202.04202.04361,200
Jul 20, 2022195.85198.10194.35195.59195.59421,300
Jul 19, 2022200.22201.60198.81198.98198.98537,600
Jul 18, 2022198.98199.62195.02195.08195.08547,700
Jul 15, 2022191.39195.55190.72193.47193.47469,500
Jul 14, 2022188.97190.31185.32188.75188.75466,100
Jul 13, 2022187.04192.00186.58191.12191.12263,800
Jul 12, 2022191.64192.45188.68188.86188.86446,600
Jul 11, 2022192.77193.84190.47190.68190.68427,400
Jul 08, 2022191.46194.98191.46193.63193.63240,700
Jul 07, 2022190.84192.75190.74192.57192.57235,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...