RACE.MI
Ferrari N.V.
13:12:11
311.6 €
0.0000 (%0.00)
Previous Close: 313.35
Day Low₺311
Day High₺317.45
RACE.MI: Ferrari N.V. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 185.1604
CLOSE 185.2504
Low
LOW 154.4
High
HIGH 248
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 190.9 | 191.3 | 186.55 | 187.6 |
| 01/05/2021 | 186.45 | 187.2 | 183.75 | 183.8 |
| 01/06/2021 | 185.35 | 185.35 | 179.85 | 181.25 |
| 01/07/2021 | 180 | 181 | 177.7 | 179.7 |
| 01/08/2021 | 181.1 | 182.15 | 178.25 | 180.25 |
| 01/11/2021 | 178.3 | 180.8 | 176.85 | 179.75 |
| 01/12/2021 | 179.4 | 179.75 | 177.45 | 179.5 |
| 01/13/2021 | 178.4 | 181.45 | 177.9 | 180.7 |
| 01/14/2021 | 181.65 | 184 | 180.65 | 180.65 |
| 01/15/2021 | 178.55 | 179.6 | 175.15 | 176.05 |
| 01/18/2021 | 174.75 | 176.55 | 171.5 | 176.3 |
| 01/19/2021 | 176.15 | 176.8 | 172.7 | 172.9 |
| 01/20/2021 | 172.35 | 175.6 | 172.35 | 175.6 |
| 01/21/2021 | 176.65 | 178 | 174.9 | 177.05 |
| 01/22/2021 | 176.55 | 177.7 | 174.4 | 174.85 |
| 01/25/2021 | 175.05 | 175.45 | 172 | 173.75 |
| 01/26/2021 | 172.85 | 174.75 | 171.05 | 172.8 |
| 01/27/2021 | 172.8 | 173.75 | 169.1 | 171.55 |
| 01/28/2021 | 171.5 | 171.8 | 168.6 | 171.1 |
| 01/29/2021 | 168.6 | 173.1 | 168.25 | 172.25 |
| 02/01/2021 | 173.9 | 177.5 | 172.85 | 176.4 |
| 02/02/2021 | 179 | 181.9 | 170.15 | 171.15 |
| 02/03/2021 | 174 | 174.15 | 164.75 | 164.9 |
| 02/04/2021 | 165.3 | 170.4 | 163 | 169.35 |
| 02/05/2021 | 169.65 | 170.5 | 167.6 | 168.1 |
| 02/08/2021 | 168.9 | 172.75 | 168.5 | 172 |
| 02/09/2021 | 172.4 | 173.2 | 170.9 | 172.3 |
| 02/10/2021 | 173.5 | 173.5 | 170.1 | 171.4 |
| 02/11/2021 | 170.05 | 171.5 | 168.65 | 168.8 |
| 02/12/2021 | 168.15 | 169.4 | 166.65 | 168.75 |
| 02/15/2021 | 170.1 | 170.25 | 167.8 | 168.3 |
| 02/16/2021 | 168.3 | 168.85 | 166.85 | 167.15 |
| 02/17/2021 | 166 | 166.4 | 164.15 | 166 |
| 02/18/2021 | 165.8 | 165.95 | 163.6 | 163.85 |
| 02/19/2021 | 163.2 | 165 | 163.1 | 163.75 |
| 02/22/2021 | 162.6 | 162.75 | 160.55 | 162.25 |
| 02/23/2021 | 163.3 | 163.35 | 158.3 | 161.2 |
| 02/24/2021 | 161.45 | 162.1 | 159.75 | 161.05 |
| 02/25/2021 | 161.3 | 162.1 | 159.35 | 159.65 |
| 02/26/2021 | 160.4 | 162.6 | 158.8 | 161.5 |
| 03/01/2021 | 163.15 | 164.45 | 161.4 | 164.15 |
| 03/02/2021 | 163.6 | 164.15 | 161.7 | 162.05 |
| 03/03/2021 | 162.2 | 163.55 | 158.7 | 160.75 |
| 03/04/2021 | 158.45 | 160.2 | 156.3 | 157.4 |
| 03/05/2021 | 156.5 | 158.6 | 154.4 | 154.7 |
| 03/08/2021 | 155.25 | 161.7 | 154.9 | 161.2 |
| 03/09/2021 | 160 | 163.75 | 159.55 | 162.9 |
| 03/10/2021 | 162.9 | 163.1 | 161.55 | 162.2 |
| 03/11/2021 | 162.05 | 166.2 | 162.05 | 164.25 |
| 03/12/2021 | 166.2 | 166.35 | 161.65 | 162.3 |
| 03/15/2021 | 162.2 | 164.8 | 162.2 | 163.6 |
| 03/16/2021 | 165 | 166 | 163.85 | 165.1 |
| 03/17/2021 | 165.1 | 165.65 | 163.3 | 163.7 |
| 03/18/2021 | 165.1 | 165.1 | 162.3 | 163.25 |
| 03/19/2021 | 162 | 166.3 | 162 | 164.1 |
| 03/22/2021 | 165 | 172.35 | 164.35 | 172.1 |
| 03/23/2021 | 174 | 176.7 | 171.2 | 172.5 |
| 03/24/2021 | 171.6 | 172.95 | 168.6 | 169.55 |
| 03/25/2021 | 169.9 | 171.65 | 168.2 | 169.75 |
| 03/26/2021 | 172 | 173.65 | 171.65 | 173.4 |
| 03/29/2021 | 173.9 | 174.9 | 171.7 | 172.9 |
| 03/30/2021 | 174 | 175.35 | 172.8 | 175.2 |
| 03/31/2021 | 177 | 179.4 | 176.5 | 178.35 |
| 04/01/2021 | 179.2 | 180.05 | 176.95 | 178.05 |
| 04/06/2021 | 180 | 181.5 | 175.8 | 176.3 |
| 04/07/2021 | 176.8 | 177 | 173.2 | 175.4 |
| 04/08/2021 | 175.95 | 177.9 | 174.75 | 175.2 |
| 04/09/2021 | 175.1 | 175.95 | 174 | 174 |
| 04/12/2021 | 175.15 | 176.45 | 174.25 | 176.1 |
| 04/13/2021 | 177.5 | 177.9 | 175.35 | 176.35 |
| 04/14/2021 | 176.8 | 176.8 | 173.5 | 174.15 |
| 04/15/2021 | 173.9 | 177.6 | 173.85 | 175.8 |
| 04/16/2021 | 176.1 | 177.5 | 175.4 | 176.9 |
| 04/19/2021 | 176.1 | 177.5 | 175 | 175.15 |
| 04/20/2021 | 175.45 | 176.4 | 172.05 | 172.85 |
| 04/21/2021 | 174.15 | 177.35 | 173.3 | 177.05 |
| 04/22/2021 | 177.6 | 179.1 | 177.1 | 177.9 |
| 04/23/2021 | 176.55 | 178.6 | 176.55 | 178 |
| 04/26/2021 | 178.4 | 179.7 | 177.75 | 179.35 |
| 04/27/2021 | 179.95 | 181.4 | 179.4 | 180.7 |
| 04/28/2021 | 181.3 | 181.45 | 179.7 | 179.8 |
| 04/29/2021 | 181.25 | 181.25 | 177.2 | 178.6 |
| 04/30/2021 | 178.8 | 179.7 | 176.95 | 178.15 |
| 05/03/2021 | 178.45 | 183.15 | 178.3 | 182.7 |
| 05/04/2021 | 182.7 | 182.7 | 168.05 | 168.05 |
| 05/05/2021 | 168.35 | 171.5 | 164.85 | 170.65 |
| 05/06/2021 | 170.9 | 170.9 | 165.1 | 165.85 |
| 05/07/2021 | 165.3 | 166.2 | 163.55 | 165.5 |
| 05/10/2021 | 166.05 | 166.1 | 163.35 | 165.25 |
| 05/11/2021 | 164.75 | 164.8 | 160.85 | 162.5 |
| 05/12/2021 | 163.2 | 164.95 | 162.7 | 163.7 |
| 05/13/2021 | 162.15 | 164.25 | 159.2 | 162.75 |
| 05/14/2021 | 164 | 164.15 | 161.9 | 163.25 |
| 05/17/2021 | 164 | 165.55 | 162.7 | 165.25 |
| 05/18/2021 | 166.5 | 167.7 | 165.4 | 167.7 |
| 05/19/2021 | 165.55 | 166.2 | 164 | 166 |
| 05/20/2021 | 166.35 | 169.75 | 165.4 | 169.75 |
| 05/21/2021 | 170.4 | 173.8 | 170.2 | 173.15 |
| 05/24/2021 | 172.7 | 174.2 | 172.3 | 174.05 |
| 05/25/2021 | 174 | 174.75 | 172.75 | 174.2 |
| 05/26/2021 | 174.75 | 175.1 | 173.05 | 174.15 |
| 05/27/2021 | 174 | 175.05 | 171.6 | 173.2 |
| 05/28/2021 | 171.8 | 173.9 | 171.7 | 173.1 |
| 05/31/2021 | 172.4 | 174.35 | 172.35 | 172.95 |
| 06/01/2021 | 173 | 175.3 | 172.95 | 173.4 |
| 06/02/2021 | 173.15 | 174.85 | 173.15 | 174.35 |
| 06/03/2021 | 174.85 | 178.35 | 174.4 | 177.9 |
| 06/04/2021 | 177.5 | 179.1 | 176.75 | 178.95 |
| 06/07/2021 | 179 | 180.45 | 177.8 | 180.3 |
| 06/08/2021 | 179.6 | 181.85 | 178.9 | 179.55 |
| 06/09/2021 | 178.3 | 180.5 | 174.75 | 174.8 |
| 06/10/2021 | 175 | 176.05 | 173.8 | 173.9 |
| 06/11/2021 | 174.35 | 174.6 | 173.3 | 174 |
| 06/14/2021 | 171 | 172 | 167.1 | 168.25 |
| 06/15/2021 | 169 | 169.7 | 167.5 | 167.85 |
| 06/16/2021 | 167.85 | 168.45 | 166.2 | 166.4 |
| 06/17/2021 | 165.8 | 169.6 | 165 | 169.6 |
| 06/18/2021 | 169.45 | 170.2 | 168.5 | 169.1 |
| 06/21/2021 | 168.15 | 171.45 | 167.9 | 170.55 |
| 06/22/2021 | 169.8 | 170.25 | 168.15 | 168.7 |
| 06/23/2021 | 169.55 | 170.1 | 167.1 | 167.3 |
| 06/24/2021 | 168 | 169.75 | 167.05 | 169.75 |
| 06/25/2021 | 169.5 | 170.85 | 168.9 | 170.45 |
| 06/28/2021 | 169.9 | 172.25 | 169.9 | 171.6 |
| 06/29/2021 | 172 | 174.35 | 171.95 | 173.5 |
| 06/30/2021 | 173 | 174.9 | 171.85 | 174 |
| 07/01/2021 | 174.4 | 175.3 | 170.55 | 171.7 |
| 07/02/2021 | 171.85 | 173.95 | 171 | 173.95 |
| 07/05/2021 | 173.5 | 174.45 | 172.65 | 173.1 |
| 07/06/2021 | 173 | 174.7 | 172.3 | 174.4 |
| 07/07/2021 | 174.55 | 176.2 | 173.6 | 174.85 |
| 07/08/2021 | 173.3 | 174.45 | 170.4 | 173.7 |
| 07/09/2021 | 174.6 | 177.15 | 174.05 | 176 |
| 07/12/2021 | 176.15 | 177.55 | 175 | 177.3 |
| 07/13/2021 | 177 | 178.05 | 175.9 | 177.25 |
| 07/14/2021 | 177 | 178.15 | 176.2 | 177.9 |
| 07/15/2021 | 178.1 | 178.1 | 172.85 | 173.7 |
| 07/16/2021 | 175 | 176 | 174.25 | 175.85 |
| 07/19/2021 | 174.8 | 175.55 | 171.8 | 173.5 |
| 07/20/2021 | 173.2 | 174.7 | 171.6 | 172.45 |
| 07/21/2021 | 172.5 | 175.2 | 172.5 | 174.65 |
| 07/22/2021 | 175 | 175.25 | 174.05 | 174.9 |
| 07/23/2021 | 175.95 | 179.2 | 175.6 | 179.2 |
| 07/26/2021 | 178.5 | 181.95 | 178.45 | 179.5 |
| 07/27/2021 | 178.75 | 179.65 | 177.75 | 178.05 |
| 07/28/2021 | 177.9 | 179.85 | 177.85 | 179.4 |
| 07/29/2021 | 179.85 | 181.1 | 178.8 | 180.95 |
| 07/30/2021 | 180.05 | 184.8 | 179.7 | 183.85 |
| 08/02/2021 | 184.7 | 186.95 | 177.5 | 180.4 |
| 08/03/2021 | 180 | 180.05 | 175.5 | 175.65 |
| 08/04/2021 | 177.25 | 179.3 | 176.55 | 178.3 |
| 08/05/2021 | 178.6 | 185 | 178.15 | 184.25 |
| 08/06/2021 | 185.05 | 187.8 | 184.4 | 187.55 |
| 08/09/2021 | 186.7 | 189.3 | 186.4 | 188.7 |
| 08/10/2021 | 189.15 | 190.5 | 188.7 | 188.7 |
| 08/11/2021 | 188.7 | 191.2 | 188.7 | 190.5 |
| 08/12/2021 | 190.8 | 191.05 | 189.7 | 190.7 |
| 08/13/2021 | 190.65 | 192.95 | 190.35 | 192.1 |
| 08/16/2021 | 191 | 193.3 | 190.25 | 190.9 |
| 08/17/2021 | 190.25 | 190.85 | 188.55 | 189.3 |
| 08/18/2021 | 188.2 | 188.8 | 186.7 | 187.45 |
| 08/19/2021 | 186 | 186.3 | 179.85 | 182.2 |
| 08/20/2021 | 181.7 | 182.5 | 180.2 | 181.5 |
| 08/23/2021 | 183.2 | 185.8 | 182 | 183.65 |
| 08/24/2021 | 184.9 | 184.9 | 182.15 | 183.3 |
| 08/25/2021 | 183.5 | 185.15 | 183.05 | 184.25 |
| 08/26/2021 | 183.95 | 184.95 | 182.65 | 182.9 |
| 08/27/2021 | 183 | 184 | 181.7 | 183.1 |
| 08/30/2021 | 182.7 | 184.3 | 182.4 | 184.15 |
| 08/31/2021 | 184.8 | 185.3 | 182.4 | 183.7 |
| 09/01/2021 | 185 | 185.6 | 182.7 | 184.75 |
| 09/02/2021 | 184.5 | 185.75 | 184.3 | 185.3 |
| 09/03/2021 | 185.8 | 186.5 | 183.45 | 184.3 |
| 09/06/2021 | 185.5 | 186.55 | 184.5 | 186.45 |
| 09/07/2021 | 186.85 | 188.3 | 184.85 | 186.05 |
| 09/08/2021 | 184.85 | 186.7 | 183.75 | 186.35 |
| 09/09/2021 | 185.8 | 189.15 | 185.8 | 187.25 |
| 09/10/2021 | 187.5 | 188.9 | 185.75 | 186 |
| 09/13/2021 | 186.2 | 188.25 | 183.85 | 184.4 |
| 09/14/2021 | 185.7 | 188.6 | 185.2 | 187.8 |
| 09/15/2021 | 187.45 | 188.7 | 185.45 | 187.2 |
| 09/16/2021 | 187.45 | 191.25 | 187.2 | 187.6 |
| 09/17/2021 | 187.7 | 188.4 | 183.7 | 184.4 |
| 09/20/2021 | 182.8 | 183.6 | 180.95 | 181.65 |
| 09/21/2021 | 182 | 184 | 181.05 | 183.6 |
| 09/22/2021 | 184 | 184.2 | 180.85 | 183.7 |
| 09/23/2021 | 184.95 | 186.1 | 183.9 | 184.3 |
| 09/24/2021 | 183.65 | 185.25 | 182.85 | 184.75 |
| 09/27/2021 | 185.8 | 186.6 | 182.75 | 184.45 |
| 09/28/2021 | 184.2 | 185.15 | 180.85 | 180.85 |
| 09/29/2021 | 181.15 | 183.45 | 180.4 | 180.4 |
| 09/30/2021 | 181.65 | 182.6 | 179.1 | 180.95 |
| 10/01/2021 | 179.3 | 181.3 | 178.2 | 179.75 |
| 10/04/2021 | 179.3 | 179.3 | 176.6 | 177.6 |
| 10/05/2021 | 177.6 | 180.65 | 177.05 | 180.65 |
| 10/06/2021 | 180.15 | 180.3 | 176 | 179.15 |
| 10/07/2021 | 180.5 | 183.05 | 179.8 | 183.05 |
| 10/08/2021 | 183.5 | 185.7 | 182.65 | 184.5 |
| 10/11/2021 | 183.3 | 187.4 | 182.6 | 187 |
| 10/12/2021 | 185.45 | 188 | 185 | 187.45 |
| 10/13/2021 | 187.05 | 188.95 | 185.1 | 185.1 |
| 10/14/2021 | 186.5 | 189.4 | 185.7 | 189.3 |
| 10/15/2021 | 191 | 192.75 | 190.55 | 192.15 |
| 10/18/2021 | 191.35 | 192.8 | 190.45 | 191.25 |
| 10/19/2021 | 191.15 | 193.8 | 190.65 | 193.4 |
| 10/20/2021 | 192.65 | 194.05 | 191.65 | 192.05 |
| 10/21/2021 | 191.55 | 193.3 | 190.3 | 193 |
| 10/22/2021 | 193.3 | 194 | 191.3 | 191.65 |
| 10/25/2021 | 192.15 | 199.5 | 191.35 | 199.5 |
| 10/26/2021 | 199.95 | 208.3 | 199.8 | 200.3 |
| 10/27/2021 | 199.5 | 200.6 | 197.5 | 199 |
| 10/28/2021 | 199 | 203.9 | 198.9 | 203.5 |
| 10/29/2021 | 200.6 | 205.1 | 199.2 | 205 |
| 11/01/2021 | 206 | 210.6 | 205.5 | 210.6 |
| 11/02/2021 | 209 | 213.3 | 205.1 | 213.1 |
| 11/03/2021 | 215 | 227.8 | 215 | 221.6 |
| 11/04/2021 | 220.8 | 223.7 | 218.6 | 223.7 |
| 11/05/2021 | 224.9 | 231.5 | 224 | 228.8 |
| 11/08/2021 | 228.3 | 229.9 | 225.1 | 226.5 |
| 11/09/2021 | 226 | 227 | 221.6 | 221.7 |
| 11/10/2021 | 221.8 | 223.5 | 219.3 | 222.1 |
| 11/11/2021 | 220.5 | 224.1 | 219.7 | 223.4 |
| 11/12/2021 | 225.7 | 228 | 225 | 228 |
| 11/15/2021 | 226.1 | 228.4 | 225.6 | 227.2 |
| 11/16/2021 | 228.2 | 229.5 | 225.7 | 228.7 |
| 11/17/2021 | 228.9 | 237.4 | 228.1 | 236.1 |
| 11/18/2021 | 236 | 236.1 | 230.7 | 234.5 |
| 11/19/2021 | 234.3 | 240 | 234 | 239.7 |
| 11/22/2021 | 244.4 | 248 | 242 | 246.3 |
| 11/23/2021 | 245 | 245 | 235.8 | 237 |
| 11/24/2021 | 237 | 239.8 | 234 | 237.3 |
| 11/25/2021 | 238.6 | 242.1 | 237.3 | 238.8 |
| 11/26/2021 | 230 | 236.3 | 229.3 | 231.4 |
| 11/29/2021 | 233.1 | 237 | 233 | 235.8 |
| 11/30/2021 | 233.6 | 235.4 | 230 | 231.7 |
| 12/01/2021 | 232.3 | 233.8 | 230.1 | 232.5 |
| 12/02/2021 | 230 | 232.7 | 228.1 | 230.5 |
| 12/03/2021 | 233.7 | 234 | 227.9 | 229.3 |
| 12/06/2021 | 230.7 | 231 | 226.1 | 230.5 |
| 12/07/2021 | 232.9 | 237.5 | 231.6 | 237.5 |
| 12/08/2021 | 236.8 | 237.5 | 233.2 | 234.8 |
| 12/09/2021 | 234.8 | 235 | 231.7 | 232.8 |
| 12/10/2021 | 230.2 | 231.4 | 228.5 | 229.2 |
| 12/13/2021 | 231 | 232.6 | 228.3 | 229.3 |
| 12/14/2021 | 229.3 | 230 | 224.2 | 225 |
| 12/15/2021 | 225.8 | 230 | 225.8 | 229.1 |
| 12/16/2021 | 232.9 | 233.6 | 226.2 | 228.9 |
| 12/17/2021 | 226.9 | 228.5 | 223.4 | 227.3 |
| 12/20/2021 | 221.7 | 223.9 | 220 | 220 |
| 12/21/2021 | 223 | 223 | 218.6 | 220.4 |
| 12/22/2021 | 221.1 | 221.4 | 217.2 | 221.4 |
| 12/23/2021 | 221.4 | 223.8 | 219.9 | 223.7 |
| 12/27/2021 | 223.4 | 226.6 | 223 | 226.4 |
| 12/28/2021 | 226.8 | 229 | 226.2 | 227.6 |
| 12/29/2021 | 227.6 | 228.1 | 224.6 | 225.8 |
| 12/30/2021 | 226.6 | 228.2 | 226.1 | 227.5 |