Ferrari N.V.RACENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $356.04 | $356.52 | $353.37 | $354.57 | 505,906 |
| 1/14/2026 | $360.92 | $363.73 | $350.66 | $353.39 | 1.33M |
| 1/13/2026 | $372.72 | $373.36 | $358.17 | $360.09 | 1.07M |
| 1/12/2026 | $375.24 | $378.81 | $373.85 | $377.20 | 448,980 |
| 1/9/2026 | $379.88 | $380.42 | $374.74 | $376.19 | 670,100 |
| 1/8/2026 | $363.96 | $376.60 | $363.96 | $370.85 | 873,300 |
| 1/7/2026 | $371.05 | $372.30 | $366.62 | $366.81 | 671,982 |
| 1/6/2026 | $377.77 | $377.80 | $371.36 | $371.96 | 485,060 |
| 1/5/2026 | $369.71 | $380.06 | $368.54 | $379.27 | 646,043 |
| 1/2/2026 | $371.06 | $372.80 | $369.25 | $371.89 | 477,208 |
| 12/31/2025 | $371.60 | $372.04 | $369.29 | $369.56 | 237,836 |
| 12/30/2025 | $375.68 | $376.50 | $371.68 | $372.48 | 348,371 |
| 12/29/2025 | $377.12 | $377.59 | $373.80 | $375.75 | 418,618 |
| 12/26/2025 | $376.64 | $378.62 | $376.00 | $378.13 | 173,300 |
| 12/24/2025 | $375.06 | $377.95 | $375.05 | $376.34 | 123,000 |
| 12/23/2025 | $376.96 | $379.71 | $375.30 | $375.91 | 441,721 |
| 12/22/2025 | $377.70 | $379.64 | $375.13 | $375.25 | 529,102 |
| 12/19/2025 | $379.43 | $380.91 | $377.00 | $378.29 | 561,400 |
| 12/18/2025 | $368.39 | $373.17 | $367.27 | $372.65 | 813,000 |
| 12/17/2025 | $365.87 | $368.54 | $363.91 | $365.51 | 648,656 |
| 12/16/2025 | $366.59 | $371.71 | $365.94 | $370.42 | 655,946 |
| 12/15/2025 | $369.74 | $371.09 | $366.68 | $368.60 | 684,885 |
| 12/12/2025 | $366.58 | $369.17 | $365.85 | $367.13 | 908,167 |
| 12/11/2025 | $370.36 | $371.99 | $366.00 | $367.96 | 785,568 |
| 12/10/2025 | $363.50 | $365.34 | $356.93 | $364.04 | 1.51M |
| 12/9/2025 | $381.39 | $383.22 | $375.00 | $375.35 | 738,200 |
| 12/8/2025 | $385.83 | $386.49 | $380.44 | $382.98 | 776,827 |
| 12/5/2025 | $394.52 | $399.05 | $392.17 | $393.21 | 469,201 |
| 12/4/2025 | $399.96 | $399.96 | $392.68 | $393.23 | 355,274 |
| 12/3/2025 | $388.02 | $396.81 | $387.91 | $393.84 | 564,009 |
| 12/2/2025 | $385.61 | $387.89 | $384.34 | $386.56 | 454,231 |
| 12/1/2025 | $387.95 | $390.62 | $386.67 | $386.93 | 405,564 |
| 11/28/2025 | $388.58 | $392.81 | $388.09 | $391.90 | 349,600 |
| 11/26/2025 | $384.18 | $387.00 | $381.89 | $382.80 | 538,985 |
| 11/25/2025 | $381.83 | $388.90 | $381.25 | $385.14 | 653,784 |
| 11/24/2025 | $390.45 | $391.06 | $381.07 | $381.58 | 1.09M |
| 11/21/2025 | $390.53 | $390.75 | $387.27 | $389.19 | 786,555 |
| 11/20/2025 | $393.98 | $393.98 | $383.02 | $383.15 | 575,042 |
| 11/19/2025 | $394.75 | $394.75 | $389.36 | $389.83 | 504,222 |
| 11/18/2025 | $399.12 | $399.73 | $394.40 | $397.83 | 585,751 |
| 11/17/2025 | $408.57 | $412.23 | $404.34 | $405.38 | 751,300 |
| 11/14/2025 | $414.92 | $419.53 | $413.84 | $417.16 | 571,725 |
| 11/13/2025 | $420.00 | $425.19 | $417.37 | $417.81 | 636,714 |
| 11/12/2025 | $430.00 | $432.36 | $418.43 | $419.52 | 977,767 |
| 11/11/2025 | $417.81 | $423.44 | $417.78 | $422.46 | 868,900 |
| 11/10/2025 | $411.42 | $414.75 | $411.09 | $411.40 | 541,977 |
| 11/7/2025 | $407.00 | $413.40 | $406.30 | $413.26 | 627,142 |
| 11/6/2025 | $407.67 | $409.30 | $402.51 | $405.62 | 828,242 |
| 11/5/2025 | $403.96 | $409.05 | $403.96 | $406.67 | 741,848 |
| 11/4/2025 | $395.68 | $406.95 | $395.19 | $399.39 | 1.57M |
| 11/3/2025 | $396.14 | $397.14 | $390.33 | $392.03 | 943,475 |
| 10/31/2025 | $400.00 | $404.95 | $397.45 | $403.95 | 1.02M |
| 10/30/2025 | $388.00 | $396.74 | $387.33 | $396.00 | 605,851 |
| 10/29/2025 | $398.07 | $398.68 | $389.15 | $391.44 | 1.05M |
| 10/28/2025 | $405.69 | $405.69 | $399.56 | $402.27 | 686,261 |
| 10/27/2025 | $408.16 | $409.94 | $407.09 | $407.46 | 445,823 |
| 10/24/2025 | $408.97 | $411.39 | $407.55 | $408.31 | 710,314 |
| 10/23/2025 | $398.89 | $404.87 | $397.33 | $402.85 | 649,375 |
| 10/22/2025 | $399.12 | $399.49 | $392.17 | $394.06 | 949,040 |
| 10/21/2025 | $398.45 | $401.22 | $395.67 | $400.46 | 739,731 |
| 10/20/2025 | $395.70 | $399.05 | $393.84 | $398.31 | 642,369 |