RACE - Ferrari N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019152.74153.03151.42152.08152.08690,400
Sep 19, 2019154.48154.81153.62153.62153.62256,800
Sep 18, 2019153.85154.99153.02154.78154.78602,700
Sep 17, 2019151.65154.13151.50153.96153.96447,900
Sep 16, 2019151.50152.06150.70150.96150.96452,700
Sep 13, 2019154.03154.30152.58152.60152.60565,600
Sep 12, 2019152.55155.39152.39154.44154.44569,600
Sep 11, 2019152.75153.88151.05151.55151.55750,800
Sep 10, 2019154.20154.69149.63151.04151.041,652,300
Sep 09, 2019164.48164.48160.39160.74160.74418,800
Sep 06, 2019163.95164.38162.90163.11163.11279,000
Sep 05, 2019163.05163.35161.48161.88161.88411,700
Sep 04, 2019160.50161.20159.84159.99159.99454,000
Sep 03, 2019158.71159.29157.62158.01158.01397,400
Aug 30, 2019158.34159.34157.01157.75157.75353,100
Aug 29, 2019159.34159.52158.17158.22158.22298,900
Aug 28, 2019157.54158.98156.45157.65157.65512,000
Aug 27, 2019159.72161.05159.26160.39160.39385,900
Aug 26, 2019155.98156.96154.53156.60156.60490,000
Aug 23, 2019154.01155.65152.92153.22153.22731,700
Aug 22, 2019156.05156.20154.45155.11155.11191,900
Aug 21, 2019157.22157.61156.35156.49156.49455,100
Aug 20, 2019155.07155.82154.53155.03155.03655,800
Aug 19, 2019157.00157.45156.13156.18156.18332,400
Aug 16, 2019154.13156.69154.13155.83155.83447,700
Aug 15, 2019155.71156.12154.09155.32155.32316,200
Aug 14, 2019159.00159.61155.08155.90155.90425,800
Aug 13, 2019158.53161.51158.21160.82160.82263,600
Aug 12, 2019158.14159.62157.58158.03158.03182,400
Aug 09, 2019159.08159.52156.74158.87158.87429,800
Aug 08, 2019158.58160.83158.21160.10160.10332,400
Aug 07, 2019155.35158.33155.08158.11158.11394,000
Aug 06, 2019157.00157.58154.58156.59156.59537,900
Aug 05, 2019158.98159.26155.51156.78156.78441,400
Aug 02, 2019161.68162.51158.60159.48159.48805,300
Aug 01, 2019162.68165.54162.55163.00163.00422,800
Jul 31, 2019162.30163.23159.73161.08161.08433,800
Jul 30, 2019160.83161.95159.81160.14160.14666,200
Jul 29, 2019165.05165.22164.36164.68164.68329,000
Jul 26, 2019165.55166.21165.27165.85165.85248,000
Jul 25, 2019167.25167.38164.73166.27166.27262,800
Jul 24, 2019168.14168.62166.72167.51167.51522,000
Jul 23, 2019168.53168.77167.78168.43168.43254,900
Jul 22, 2019167.19168.20167.00167.10167.10417,700
Jul 19, 2019167.44168.25166.36166.50166.50336,000
Jul 18, 2019168.70169.46167.25168.70168.70412,800
Jul 17, 2019169.51170.24168.72168.75168.75302,800
Jul 16, 2019170.07170.54169.01169.12169.12441,700
Jul 15, 2019168.09168.77167.83168.47168.47346,100
Jul 12, 2019167.04167.50166.07166.51166.51245,300
Jul 11, 2019166.70167.01166.11166.43166.43242,100
Jul 10, 2019167.07167.52166.61167.00167.00215,300
Jul 09, 2019165.28165.71165.00165.64165.64240,000
Jul 08, 2019166.18166.50165.66165.85165.85315,300
Jul 05, 2019165.56165.98164.65165.61165.61378,300
Jul 03, 2019168.18169.48167.16167.51167.51338,100
Jul 02, 2019164.82165.20164.37165.12165.12269,600
Jul 01, 2019162.57163.53162.50163.19163.19292,500
Jun 28, 2019161.32162.61161.20161.42161.42191,200
Jun 27, 2019158.96161.00158.94160.86160.86229,000
Jun 26, 2019159.70160.28158.76159.50159.50403,200
Jun 25, 2019161.45162.24159.12159.74159.74465,600
Jun 24, 2019162.87163.50162.10162.21162.21427,600
Jun 21, 2019161.19162.35161.00162.21162.21369,100
Jun 20, 2019162.05163.64160.59161.16161.16659,800
Jun 19, 2019156.85158.45155.87157.83157.83335,100
Jun 18, 2019156.58158.52156.42158.21158.21289,800
Jun 17, 2019153.46154.57153.45154.14154.14222,600
Jun 14, 2019153.22153.31152.29152.86152.86196,200
Jun 13, 2019154.04154.48153.69154.05154.05281,600
Jun 12, 2019154.74155.54154.47154.63154.63318,300
Jun 11, 2019155.31155.54153.75154.72154.72526,600
Jun 10, 2019150.80154.17150.55153.84153.84647,500
Jun 07, 2019150.18151.34149.94150.34150.34409,500
Jun 06, 2019146.39148.71146.13148.48148.48330,100
Jun 05, 2019144.48145.43143.81144.86144.86485,100
Jun 04, 2019142.41144.15141.92143.04143.04624,400
Jun 03, 2019142.01143.05140.95141.97141.97765,600
May 31, 2019140.47143.42140.10143.02143.02635,800
May 30, 2019142.17143.08142.08143.00143.00330,800
May 29, 2019141.70143.25140.97143.07143.07583,000
May 28, 2019143.01145.13143.01144.52144.52473,800
May 24, 2019143.15144.56142.90144.29144.29450,900
May 23, 2019142.40142.56140.99142.33142.33410,100
May 22, 2019142.71143.70142.46142.87142.87350,300
May 21, 2019142.81143.98142.00143.86143.86447,600
May 20, 2019141.68142.24140.57141.54141.54657,000
May 17, 2019142.94143.95142.05142.38142.38262,600
May 16, 2019143.04144.62142.75143.66143.661,008,900
May 15, 2019138.77144.54138.44143.64143.64528,400
May 14, 2019140.56142.15140.32140.94140.94958,100
May 13, 2019137.77139.04137.37138.68138.68288,900
May 10, 2019141.43142.03139.51141.33141.331,197,200
May 09, 2019141.31142.04139.44141.16141.16772,600
May 08, 2019138.51142.15138.12141.04141.041,554,100
May 07, 2019138.31139.07136.75137.70137.70862,200
May 06, 2019130.25133.13129.46132.33132.33837,900
May 03, 2019133.93135.11133.93134.14134.14264,900
May 02, 2019134.82135.30133.70134.73134.73304,300
May 01, 2019136.14136.31134.45134.60134.60165,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...