Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ferrari N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RACE.MI: Ferrari N.V. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 196.3477
CLOSE 196.3759

Low

LOW 161.4

High

HIGH 238.7
DATEOPENHIGHLOWCLOSE
01/03/2022227.9229.4226.4228.2
01/04/2022229.9236.2227.2235.1
01/05/2022237238.7235.3236.9
01/06/2022231.7233.8229.2229.2
01/07/2022231.3231.8224.1225.1
01/10/2022227227.6220221
01/11/2022224.5224.6220.2223.9
01/12/2022225.1226.9223.1226.4
01/13/2022225.2225.9221.2222
01/14/2022220220.5212.2213.4
01/17/2022214.7214.7211.3213.5
01/18/2022212212.5208.6209
01/19/2022208213.9206.7210.8
01/20/2022212.2214.5211.4214.1
01/21/2022209209.7205.1207.6
01/24/2022205.4207.8197.55197.95
01/25/2022204.2204.2198.8200.5
01/26/2022202203.5199.55203.5
01/27/2022200202.3197.85200.4
01/28/2022200.3201.3196.55200.5
01/31/2022205.5206201.1202.9
02/01/2022205.8209.2205.4207.1
02/02/2022210.7211.9200.2210.4
02/03/2022209.5210.9202.6202.6
02/04/2022203.2203.8197.9200
02/07/2022201.2201.4196.55197.25
02/08/2022197.25198.7192.9197.3
02/09/2022199.2203.7198.85203.5
02/10/2022204.2205.3195.55198.65
02/11/2022196.1197.65194.7194.95
02/14/2022190.6193.95187.9193.8
02/15/2022193.05200.1192.45198.6
02/16/2022198198.85195.4195.65
02/17/2022197.5199.6196.3196.75
02/18/2022196.75197.35193.9194.5
02/21/2022195.3197.15189.75191.15
02/22/2022187193.9186.2191.7
02/23/2022191.7196.55190.2192.25
02/24/2022183.2189.7182.2188.25
02/25/2022188.75190.45186.05190.45
02/28/2022185.9193.9185.45192.75
03/01/2022192.6194.95189.3189.3
03/02/2022187.3190.8184.2188.45
03/03/2022188.05192.05185.2185.4
03/04/2022183.15186.8180.6180.6
03/07/2022177.35179.45170.35170.35
03/08/2022165.95174.15164.95165
03/09/2022170.55179.7168.1179.7
03/10/2022180.45180.5172.5173
03/11/2022175.9180.6172.3175.5
03/14/2022177.2179.6175.1177.95
03/15/2022176178.1172.45177.9
03/16/2022182187.1181.55187.1
03/17/2022188191184.6188.3
03/18/2022189189.9183.8189.05
03/21/2022190.5191.3187.5188.4
03/22/2022187.35195.15187.35193.2
03/23/2022193.2193.9189.2190.35
03/24/2022190.35194.15190.1193.5
03/25/2022193.5196.7191.2192.1
03/28/2022193.35197.9192.35195.75
03/29/2022195.6202.9195.5200.1
03/30/2022201202198.25200.9
03/31/2022199.4202.6198.6198.7
04/01/2022198.7200.8197.05199.55
04/04/2022200211.1198.4209.5
04/05/2022211.2212.9206.7207.7
04/06/2022206.9207.4199.75201.4
04/07/2022203.8205.6199.6200.1
04/08/2022203.1204.9200.4203.2
04/11/2022203.5204.5199.35201.6
04/12/2022203.2208.4202.4206.6
04/13/2022205.2206.2200.7205.2
04/14/2022205.2207.9203.7206.8
04/15/2022205.2207.9203.7206.8
04/19/2022204205.6201.1205.6
04/20/2022205.8207.9204.6205.1
04/21/2022204.7207.5202.8204.2
04/22/2022200.5201.7196.9197.05
04/25/2022192.95196.85192.1195.6
04/26/2022199.45199.85192.5192.55
04/27/2022194.55198.45190.8197.75
04/28/2022199.5202.1198.6201.4
04/29/2022203.6206.1201.5203
05/02/2022200.7202.2190.7198.55
05/03/2022201204.2200.2203.9
05/04/2022203.6205.9192.55192.55
05/05/2022198.15198.8191.4191.9
05/06/2022191.1191.45184.3188.1
05/09/2022186.1187.85180.8182
05/10/2022183.5185.2178.85179.45
05/11/2022181.45184.1177.75184.1
05/12/2022180183.2176.6182.2
05/13/2022182.6186.9180.5186.9
05/16/2022185.6186.1179.8180.4
05/17/2022180.95183.2179.3182.8
05/18/2022182.6183176.25177.05
05/19/2022175177.6170.85177.1
05/20/2022177.6184.95176.1179.4
05/23/2022180.95181.45174.8177.8
05/24/2022175.6179.4175.6176.5
05/25/2022178179.2175.35178.35
05/26/2022178.6183.8178.15183.8
05/27/2022184.1187.85183.05187.2
05/30/2022188.5190.45187.1189.55
05/31/2022186.8188180.7181.4
06/01/2022182.25182.3175.9177.65
06/02/2022178.3181.95177.5181.25
06/03/2022183.35183.55177.15177.7
06/06/2022178.7181.1177.55180.55
06/07/2022178.7179.85175.85177.05
06/08/2022179181.5177.4180.9
06/09/2022177.9181.3176.4176.5
06/10/2022176.9177.45171.8173.65
06/13/2022169.2171.9164.7166.2
06/14/2022166166.6161.4162.65
06/15/2022164.95168.85164.6168
06/16/2022167.25172.2162.7166.8
06/17/2022166.25170.8165.85167.3
06/20/2022167.4172.55167.1172
06/21/2022172.65175.65171.95174.95
06/22/2022173.2175.55170.3174
06/23/2022174.45176.9170.6176.1
06/24/2022176.25180.85173.7179.7
06/27/2022181.1182.3176.2177.7
06/28/2022178180.4177.1178.85
06/29/2022175.85175.85172.4175.4
06/30/2022175.4175.4171.5175.2
07/01/2022173.75178.85173.35177.65
07/04/2022180.25182.2179.1181.9
07/05/2022182.5184.45179.45182.2
07/06/2022184.5186.35182.45184.15
07/07/2022186.35190.2186189
07/08/2022188.7191.1186.5190.7
07/11/2022188.15192.15188.15191
07/12/2022189.15191.55185.25189.75
07/13/2022189.85190.25184.1189.35
07/14/2022187.6190.9185.95188.45
07/15/2022188.45193.05188.05193.05
07/18/2022192.5196.95192.35195.45
07/19/2022192.7196.85190.5196.3
07/20/2022195.1195.9190.6193.4
07/21/2022191.2197.95190.8197.2
07/22/2022196.3199.7195.3197.45
07/25/2022196.2199.35195198.25
07/26/2022197.15198.35194.05194.5
07/27/2022194.6197.55193.3196.55
07/28/2022196.7204.2195.9204.2
07/29/2022203.5207.2203.4206.2
08/01/2022206.5209.8205.6206.9
08/02/2022205210.1200.1209.1
08/03/2022208212.2203.3212.2
08/04/2022212.5215.8210.2210.4
08/05/2022211.2213.1207.5208.1
08/08/2022208.9211.2207.9210.7
08/09/2022210210.9205.5206.9
08/10/2022206210.8204.7208.4
08/11/2022208.9209.6207.3209.4
08/12/2022209.5210.5207.9209
08/16/2022211.2211.2205.8208.1
08/17/2022209.2210.5206206.3
08/18/2022207.1209.1206.6208.8
08/19/2022208.4209.4204.7205.3
08/22/2022204.5205.3202.1203
08/23/2022202204.5201.9203.2
08/24/2022201.7205.8201.2205.5
08/25/2022205.8206.7203.8205.8
08/26/2022207.4207.4199.55199.85
08/29/2022197199.85196.55198.55
08/30/2022199.3200.9194.65196
08/31/2022196.3196.8192193.2
09/01/2022192.1194.6191.05191.85
09/02/2022193.95197.9193.4196.65
09/05/2022191.1193.1189.1190.65
09/06/2022190.05192.8189.5191.8
09/07/2022192195.1190.35194.15
09/08/2022195.15195.55189.85194.3
09/09/2022194.25198.35193.95195.55
09/12/2022195.2200195.05199.7
09/13/2022200.2202.3194.95195.55
09/14/2022197.7201.6197200.5
09/15/2022200.5201.4198.7199.4
09/16/2022195.7197.75194.55196.55
09/19/2022195.6197.45193.85196.5
09/20/2022198199.25192193.6
09/21/2022194.55196.25193.2196.25
09/22/2022194.45196.25191.15191.8
09/23/2022191.5191.7188.45190.15
09/26/2022191.5196.75191.4194.5
09/27/2022195.9199.8195.6196.55
09/28/2022195.7196.55192195.2
09/29/2022194.55194.8188.15190.05
09/30/2022190.3192.3188.95191.7
10/03/2022190190.5185.2189.75
10/04/2022191.45196.4190.65196.4
10/05/2022193.5194.7190.5193.2
10/06/2022196197.05192.55194.4
10/07/2022193.75194.15189.55189.65
10/10/2022188.05191.4187.55187.75
10/11/2022187.2190.7185.55190.05
10/12/2022189.95191.55187.85188.95
10/13/2022188.6190183186.7
10/14/2022189.15190.75185.7187.3
10/17/2022186192.5185191.4
10/18/2022193.8196.05193193.5
10/19/2022193.9194.9191.5191.85
10/20/2022191.65193.1191.15192.3
10/21/2022191.65191.9187.65190.2
10/24/2022190.35195.2189.2194.05
10/25/2022194.5199.4192.9199.05
10/26/2022196.85198.15194.9197.95
10/27/2022198.45199.45196.25197.25
10/28/2022196198.9195.55198.9
10/31/2022198.85200.1195.15199.5
11/01/2022200.3202.9198.15199.1
11/02/2022198.95203.5192.2195.95
11/03/2022194.7196.7192.65196.65
11/04/2022199.3204.7197.3201.4
11/07/2022200.7202.1197.65200.5
11/08/2022199.05204.8198.3204.3
11/09/2022202.5204.6200.9203
11/10/2022201210.9201209.2
11/11/2022212213.3208.4209.8
11/14/2022210210.5207.4207.9
11/15/2022207.6209.2206.5208.2
11/16/2022208.6208.6204.1205.9
11/17/2022206.7207.8204.1205.9
11/18/2022206.4208.2203.9208.2
11/21/2022207.2210.6207.2210
11/22/2022207.2211.1205.1210.4
11/23/2022209.1210.8207.7210.5
11/24/2022210211.6208.8210.5
11/25/2022211.5212.1209.7210
11/28/2022210211.4208.5210.3
11/29/2022209.8210206.4208.5
11/30/2022208212.4207.4211.9
12/01/2022213.5216.2213.4216.1
12/02/2022215.6217.1212.2214.5
12/05/2022214.5215.9213.6215.6
12/06/2022213.5214.9210210.1
12/07/2022210211.5209.4209.9
12/08/2022210.8211.2207.8209.1
12/09/2022209.1210.2207.4209.4
12/12/2022208.5211.6208.5210.4
12/13/2022210.9216.2210.2212.1
12/14/2022211213.1210.6212
12/15/2022210.6213.3207209.2
12/16/2022208.7209206.5206.5
12/19/2022206.4208.2204.3204.9
12/20/2022202.5203.2200.6201.4
12/21/2022202.2203.5201202.6
12/22/2022202203.5199.5200.2
12/23/2022199.35200.1197.7198.7
12/27/2022199.55200.3197.85199.05
12/28/2022199.2200198199.15
12/29/2022198.5203197.55203
12/30/2022201202.3200.1200.2