Australia markets closed

Ferrari N.V. (RACE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
295.54+1.10 (+0.37%)
At close: 04:00PM EDT
290.01 -5.53 (-1.87%)
After hours: 06:59PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023298.84300.22293.59295.54295.54253,600
28 Sept 2023290.92295.12289.92294.44294.44265,600
27 Sept 2023289.32290.26285.02287.61287.61298,000
26 Sept 2023287.69289.02285.59285.74285.74221,400
25 Sept 2023287.10289.25285.78288.11288.11206,200
22 Sept 2023290.52292.35288.25288.25288.25233,000
21 Sept 2023296.74296.89291.46291.57291.57400,700
20 Sept 2023304.93307.92302.79302.91302.91235,500
19 Sept 2023300.78301.83299.00299.11299.11201,000
18 Sept 2023300.00300.57297.49299.68299.68161,400
15 Sept 2023303.94306.12300.89300.96300.96389,800
14 Sept 2023299.55303.17298.61302.67302.67204,400
13 Sept 2023298.44299.62297.12299.05299.05229,200
12 Sept 2023299.23302.00297.80298.12298.12215,800
11 Sept 2023298.65302.99297.41302.68302.68249,900
08 Sept 2023299.11300.60296.69297.19297.19286,200
07 Sept 2023298.75299.76296.62298.79298.79548,700
06 Sept 2023303.00303.90300.19302.51302.51376,000
05 Sept 2023307.30307.30304.07305.17305.17265,000
01 Sept 2023312.75312.75305.78308.32308.32579,000
31 Aug 2023319.50321.00317.28317.74317.74207,400
30 Aug 2023319.74322.68319.74320.29320.29202,400
29 Aug 2023312.05320.64312.05320.59320.59286,300
28 Aug 2023312.15313.59311.64313.31313.31137,200
25 Aug 2023311.30312.57307.38311.26311.26193,600
24 Aug 2023312.60312.85307.33307.53307.53162,600
23 Aug 2023309.30313.83308.88312.79312.79135,400
22 Aug 2023312.13313.20310.05310.56310.56194,700
21 Aug 2023312.18312.87309.67311.97311.97137,200
18 Aug 2023303.49307.09301.75305.75305.75398,000
17 Aug 2023312.20312.20305.96306.02306.02321,800
16 Aug 2023315.12317.16313.15313.34313.34188,100
15 Aug 2023314.53316.70314.35315.74315.74183,400
14 Aug 2023310.22316.30310.22315.57315.57204,200
11 Aug 2023313.15313.50310.94311.19311.19270,500
10 Aug 2023316.23318.65313.61314.76314.76350,000
09 Aug 2023313.78314.28309.57311.61311.61257,800
08 Aug 2023308.70310.98307.19310.98310.98316,600
07 Aug 2023312.44312.78308.86312.24312.24227,600
04 Aug 2023315.43316.09311.25311.45311.45246,900
03 Aug 2023312.00316.32311.76314.16314.16307,500
02 Aug 2023311.90322.16311.76313.56313.56546,000
01 Aug 2023317.00319.54316.57317.62317.62340,400
31 July 2023322.50322.50319.34320.39320.39265,000
28 July 2023321.71323.61321.15321.82321.82298,100
27 July 2023321.40322.08316.45317.27317.27319,000
26 July 2023314.34318.63314.02317.35317.35171,600
25 July 2023314.43317.33313.86316.11316.11269,200
24 July 2023317.38318.66316.44317.16317.16213,700
21 July 2023321.01321.01317.93318.01318.01281,200
20 July 2023320.28320.71317.52318.66318.66399,700
19 July 2023323.31324.41320.58321.09321.09362,200
18 July 2023326.22326.75323.53326.32326.32258,600
17 July 2023328.49329.88327.62328.71328.71339,500
14 July 2023326.89329.50326.58328.78328.78334,200
13 July 2023325.84326.12323.00323.36323.36375,200
12 July 2023320.19323.04318.99322.68322.68443,800
11 July 2023319.00320.33317.36318.39318.39378,100
10 July 2023314.25318.80314.00318.29318.29338,500
07 July 2023314.64317.56312.78314.49314.49332,100
06 July 2023312.89314.76311.20313.53313.53451,000
05 July 2023321.60322.80319.63320.01320.01395,100
03 July 2023325.52326.02323.10325.87325.87224,400
30 June 2023324.84327.07323.88325.21325.21521,700
29 June 2023318.36322.72318.25320.67320.67472,100
28 June 2023315.34318.01315.34317.96317.96334,600
27 June 2023309.25314.47309.12314.09314.09240,900
26 June 2023307.50308.75305.85306.49306.49145,000
23 June 2023306.16309.01305.88307.52307.52426,800
22 June 2023306.46308.94306.00307.29307.29268,100
21 June 2023307.11309.12305.54308.30308.30400,200
20 June 2023306.70308.06305.29306.16306.16355,800
16 June 2023308.71309.29306.62308.02308.02294,900
15 June 2023305.46306.73303.66306.11306.11657,600
14 June 2023304.72305.22300.72302.79302.79418,100
13 June 2023301.27302.56299.94300.11300.11359,400
12 June 2023300.54301.84299.10300.58300.58275,000
09 June 2023297.40298.89296.63297.80297.80263,100
08 June 2023296.60299.01296.60298.24298.24289,300
07 June 2023295.66298.14294.11294.53294.53315,100
06 June 2023296.93297.83295.92297.12297.12312,300
05 June 2023298.19298.37295.88296.43296.43168,300
02 June 2023298.30300.29297.58298.60298.60364,500
01 June 2023288.87293.19288.12293.09293.09269,400
31 May 2023288.18288.43283.20286.67286.67482,200
30 May 2023292.18292.18287.23287.36287.36405,200
26 May 2023288.36291.58288.18290.76290.76221,900
25 May 2023286.49287.44285.31286.60286.60228,300
24 May 2023286.26287.46283.96286.96286.96445,100
23 May 2023292.76292.76288.36289.90289.90541,000
22 May 2023298.62302.86298.40301.53301.53236,800
19 May 2023298.48299.22297.15298.24298.24354,700
18 May 2023295.82296.28293.60295.16295.16365,400
17 May 2023294.32294.42292.81293.33293.33246,200
16 May 2023295.34295.74292.41292.60292.60316,900
15 May 2023295.80296.28292.59293.00293.00316,000
12 May 2023296.87297.06294.26296.27296.27393,800
11 May 2023294.35294.65292.62293.61293.61333,000
10 May 2023294.20295.08290.71292.18292.18438,200
09 May 2023295.26296.55294.07294.19294.19378,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...