RACE.MI: Ferrari N.V. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 105.5706

CLOSE 105.4858

Low

LOW 83.1

High

HIGH 129.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	87.45	87.5	83.1	87.3
01/03/2018	87.6	89.3	87.45	88.8
01/04/2018	89.2	93.55	89.1	92.5
01/05/2018	92.5	93.9	92.4	93.35
01/08/2018	93.6	94.65	93.25	94.65
01/09/2018	94.7	96.6	93.95	95.9
01/10/2018	95.7	96.95	94.95	95.65
01/11/2018	95.75	96.95	95.7	96.95
01/12/2018	97.85	98.4	96.8	97.1
01/15/2018	97.1	97.3	96.2	96.9
01/16/2018	97.3	97.9	96.65	97.15
01/17/2018	96.6	97.7	96.25	97.45
01/18/2018	97.5	97.9	97.05	97.45
01/19/2018	97.8	98.85	97.3	98.65
01/22/2018	98.65	98.95	98.2	98.95
01/23/2018	98.85	99.2	97.1	97.25
01/24/2018	96.9	97.3	95.6	95.6
01/25/2018	95.2	96.25	94.25	94.9
01/26/2018	94.9	96.55	94.9	96.4
01/29/2018	95.88	96.64	95.48	95.82
01/30/2018	95.5	96.2	95	95.36
01/31/2018	95.4	96.04	94.32	96.04
02/01/2018	96	103.95	95.74	103.2
02/02/2018	103.2	105	101.5	103.8
02/05/2018	101	103.4	100.9	101.35
02/06/2018	97.16	101.4	95	100.55
02/07/2018	101.8	102.6	99.8	102.25
02/08/2018	101.9	102.1	98.7	99.16
02/09/2018	98.48	99.5	96.06	97.8
02/12/2018	98.02	99.56	97.4	99.26
02/13/2018	99.5	100.3	98.7	99.32
02/14/2018	99.88	100.95	97.88	100.8
02/15/2018	100.95	103.9	100.7	103
02/16/2018	104	105.2	103.5	105
02/19/2018	105.2	105.75	102.6	102.7
02/20/2018	103	104.5	101.2	104.5
02/21/2018	103.85	105.75	103.35	105.3
02/22/2018	104.5	104.5	102.45	103.1
02/23/2018	103.1	104.55	101.75	104.5
02/26/2018	105.3	106.75	104.3	104.8
02/27/2018	105.1	105.55	103.7	104.1
02/28/2018	103	103.9	102.5	102.5
03/01/2018	102.1	102.5	100.35	100.7
03/02/2018	99.9	99.9	96.4	96.98
03/05/2018	95.72	97.76	95.1	97.64
03/06/2018	98.44	99.84	98.2	99.16
03/07/2018	98.5	100.95	97.76	100.55
03/08/2018	100.65	101.35	99.4	100
03/09/2018	100.4	101.3	99.62	101.2
03/12/2018	101.5	101.6	100.65	101.3
03/13/2018	101.45	101.85	99.36	100.1
03/14/2018	99.9	100.7	98.7	99
03/15/2018	98.96	100.1	98.64	99.94
03/16/2018	99.92	100.35	99.38	99.4
03/19/2018	99.4	99.54	97.92	98.22
03/20/2018	98.1	99.68	97.62	99.68
03/21/2018	99.4	101.35	99.4	100.75
03/22/2018	100.05	100.4	98.18	99.1
03/23/2018	97.6	98.32	96.26	97.2
03/26/2018	98.04	98.3	95.82	96.12
03/27/2018	98	99.78	97.2	98.46
03/28/2018	96.98	98.7	95.4	97.78
03/29/2018	98.74	98.74	97.5	97.54
04/03/2018	96.94	99	96.34	98.3
04/04/2018	98.1	98.16	95.22	96.78
04/05/2018	98.1	99.2	97.44	99.2
04/06/2018	99	99.48	98.12	98.6
04/09/2018	99.7	99.86	98.18	98.58
04/10/2018	98.52	99.14	98.2	98.56
04/11/2018	98.48	99.1	96.9	97.7
04/12/2018	98.02	99.2	97.32	98.98
04/13/2018	99.3	99.36	98.6	99.04
04/16/2018	99.4	99.4	98.56	98.96
04/17/2018	99.22	100.9	98.56	100.6
04/18/2018	100.9	101.3	100.05	100.9
04/19/2018	100.9	101.15	99.76	100.1
04/20/2018	100.3	100.45	99.28	99.8
04/23/2018	99.9	99.94	99.04	99.72
04/24/2018	99.98	101.1	99.54	101.1
04/25/2018	100.8	102	99.74	100.8
04/26/2018	101.35	101.55	100.4	101
04/27/2018	101.5	102	100.8	101.3
04/30/2018	101.1	102.05	100.15	102.05
05/02/2018	102.05	106.25	101.75	105.75
05/03/2018	105.9	106.45	102.1	105.65
05/04/2018	109.25	114.7	109.1	113.8
05/07/2018	114.2	118.7	114	118.05
05/08/2018	117.3	117.65	114.1	114.9
05/09/2018	115	116.35	113.9	114.05
05/10/2018	114	115.15	112.35	113.6
05/11/2018	114	114.7	112.8	113.8
05/14/2018	113.5	113.95	111.7	113.7
05/15/2018	112.75	114.15	112.6	113.05
05/16/2018	112.65	113.7	111.15	112.7
05/17/2018	113.1	114	112.6	113.65
05/18/2018	116	116	112.45	112.65
05/21/2018	112.65	114.6	112.3	113.7
05/22/2018	114.55	115.25	112.6	112.9
05/23/2018	113.15	113.15	111	111.55
05/24/2018	111.55	113.3	111.1	111.85
05/25/2018	112.4	113.1	111.35	112.9
05/28/2018	112.65	114.45	112.6	113.4
05/29/2018	113.1	113.15	109.45	110.05
05/30/2018	109.75	112.55	109.55	111.9
05/31/2018	111.9	112.75	111.05	111.5
06/01/2018	113.5	115.05	112.8	113.6
06/04/2018	114.2	114.85	112.45	113.2
06/05/2018	112.4	117.8	112.4	116.4
06/06/2018	116.75	117.6	115	117.6
06/07/2018	118	118.65	116.4	116.4
06/08/2018	115	116.4	114.55	115.3
06/11/2018	116.3	118.15	116.3	118.15
06/12/2018	118.6	119.45	118.1	118.75
06/13/2018	119.5	123.2	119.35	122.7
06/14/2018	123	127.6	121.7	127.2
06/15/2018	127.1	129.5	127.1	127.65
06/18/2018	128.1	128.2	125.35	127.6
06/19/2018	126.1	126.2	124.4	125.6
06/20/2018	126	126.35	123.45	123.45
06/21/2018	123.55	124.25	120.8	121.6
06/22/2018	121.15	122.75	118.95	120.15
06/25/2018	118.6	119.5	116.25	116.25
06/26/2018	116.25	118	115.8	117.35
06/27/2018	117.7	119.6	116.2	118.25
06/28/2018	117.8	118.35	113.6	115.4
06/29/2018	117.95	118.5	115.25	116.5
07/02/2018	116.25	116.35	113.65	115
07/03/2018	115.7	116.4	114.9	115.4
07/04/2018	115.6	115.75	113.55	114
07/05/2018	114.7	118.1	114.7	115.7
07/06/2018	116.8	116.8	114.2	114.95
07/09/2018	116.55	116.75	114.75	115.35
07/10/2018	116.25	118.4	115.05	117.45
07/11/2018	117	117.15	114.55	116.4
07/12/2018	116.95	119.1	115.9	118.65
07/13/2018	120	123.55	119.85	122.45
07/16/2018	123	123	120.4	120.6
07/17/2018	121.15	122.3	120.15	122.3
07/18/2018	123.75	124.4	122.15	122.9
07/19/2018	123	123.5	121.45	122.75
07/20/2018	121.75	122	119.05	119.8
07/23/2018	113.5	116.6	113	113.95
07/24/2018	116	116.4	113.95	114.4
07/25/2018	114	114.3	110.25	111.9
07/26/2018	114.65	114.8	112.65	114.7
07/27/2018	113.6	114.05	112.05	113
07/30/2018	112.65	112.9	110.95	111.25
07/31/2018	110.9	114.3	110.9	113.8
08/01/2018	114.5	116.3	104.3	104.3
08/02/2018	102.75	109.2	100.5	108.5
08/03/2018	108.15	113.3	106.9	107.8
08/06/2018	108.5	108.75	106.3	107.3
08/07/2018	107.95	109.1	107.15	107.75
08/08/2018	108.75	109.8	108.15	108.5
08/09/2018	108.75	109.7	107.25	108.05
08/10/2018	107.15	107.55	104.7	105.55
08/13/2018	104.8	106.65	104.8	106.1
08/14/2018	107.2	107.3	106	106.35
08/16/2018	105.75	107.4	105.2	105.8
08/17/2018	105	106	104.5	105.15
08/20/2018	105.5	107	104.95	106.75
08/21/2018	107.2	109.35	106.95	109.15
08/22/2018	108.85	110.8	107.85	108
08/23/2018	108.5	109.05	107.5	107.7
08/24/2018	107.75	110.2	107.75	109.75
08/27/2018	110.55	110.75	108.15	109.75
08/28/2018	110.5	110.75	108.85	110.15
08/29/2018	112.3	115.25	111.75	114.8
08/30/2018	115.1	116.95	113.1	113.9
08/31/2018	113.9	114.75	112.2	112.7
09/03/2018	112.7	113.2	111.15	112.5
09/04/2018	112.9	113.95	110.85	111.9
09/05/2018	110.85	111.1	108.4	108.7
09/06/2018	108.3	110.15	108	109
09/07/2018	108.7	110.4	108.45	109.9
09/10/2018	109.85	110	108.8	109.2
09/11/2018	110	110.8	107.65	110.8
09/12/2018	112.4	114.25	111.65	113.7
09/13/2018	114.65	115.6	113.95	114.3
09/14/2018	114.3	115.15	113.2	114.55
09/17/2018	112.9	114.25	112.3	112.95
09/18/2018	114.5	117.4	108.8	117.4
09/19/2018	118.45	119.7	115.75	115.85
09/20/2018	116.1	117.45	114.9	116.65
09/21/2018	117.7	117.85	116.05	116.9
09/24/2018	116.8	118.1	116.1	117.95
09/25/2018	118.4	119.2	117.95	119
09/26/2018	118.5	120.5	117.85	120.3
09/27/2018	120.45	122.15	119.3	120.55
09/28/2018	120.55	121.4	117.7	118.6
10/01/2018	118.15	121.05	118	119.25
10/02/2018	119.1	119.85	117.95	119.05
10/03/2018	119.25	119.85	118.05	118.95
10/04/2018	118	118.65	116.35	116.35
10/05/2018	115.75	115.95	113.55	115.45
10/08/2018	114.55	114.7	111.9	112.65
10/09/2018	112.55	113.35	110.15	112.35
10/10/2018	112.8	113.1	103.2	103.2
10/11/2018	98.8	102.1	96.74	100.9
10/12/2018	102.05	103.1	100.5	100.55
10/15/2018	100.05	100.5	97.58	99.14
10/16/2018	99.76	106	98.52	105.7
10/17/2018	106	106.9	101.9	102.15
10/18/2018	101.7	103.9	99.9	100.1
10/19/2018	100.55	102.75	98.8	101.6
10/22/2018	103	103	99.84	100.7
10/23/2018	100	101	97.64	98.4
10/24/2018	100	100.55	98.34	98.78
10/25/2018	98.1	102.1	97.88	101.2
10/26/2018	100.6	101	98.6	101
10/29/2018	102	104.7	100.45	101.05
10/30/2018	101.9	102.35	100.05	101.5
10/31/2018	102.2	105.1	102.1	103.5
11/01/2018	103.8	106.35	103.05	105.3
11/02/2018	106.8	107.35	103.9	104.25
11/05/2018	105	106.15	101.5	103.15
11/06/2018	103.2	103.25	99.4	100.95
11/07/2018	100.2	102.5	100.2	101.2
11/08/2018	101.75	102.05	100.5	100.9
11/09/2018	100.65	100.8	97.62	97.92
11/12/2018	97.24	97.44	95.12	95.34
11/13/2018	95.2	98.64	94.6	98
11/14/2018	97.86	100.15	96.4	98
11/15/2018	99	99.06	96.08	97.06
11/16/2018	98.6	98.86	96.46	96.7
11/19/2018	97	97.68	95.08	95.26
11/20/2018	95	95.16	92.18	92.48
11/21/2018	93.2	94.24	91.88	93.92
11/22/2018	94.02	94.5	93.38	93.74
11/23/2018	93.6	94.84	93.4	94.62
11/26/2018	95.32	96.66	94.9	95.76
11/27/2018	96.18	96.18	92.08	92.2
11/28/2018	92.62	93.56	90.64	93.18
11/29/2018	94	96.48	94	96.06
11/30/2018	96	96.58	95.02	96.54
12/03/2018	99.22	99.7	97.12	98.4
12/04/2018	97.74	99.16	97.42	97.88
12/05/2018	96.58	97.24	95.54	96.04
12/06/2018	95	95.12	92.5	93.12
12/07/2018	94.5	95.82	93.6	93.6
12/10/2018	92.14	93.08	91.58	91.62
12/11/2018	92.68	95	91.28	93.44
12/12/2018	93.7	93.94	92.38	93.12
12/13/2018	93.78	94.58	91.6	92.4
12/14/2018	91.66	91.7	89.94	90.34
12/17/2018	89.9	90.46	87.64	89.3
12/18/2018	88.32	90.28	88.24	89.36
12/19/2018	89.66	92.4	89.66	92.32
12/20/2018	90.92	91.46	88.9	89.5
12/21/2018	88.68	89.48	87.5	88.18
12/27/2018	86.8	87.54	84.08	85.56
12/28/2018	86.18	87.16	85.96	86.78

Menu

Create your free account now!

RACE.MI: Ferrari N.V. Historical Data

2018 Historical Chart

Average

Low

High