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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 274.9531
CLOSE 275.2469
Low
LOW 200.2
High
HIGH 346
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 200.2 | 202.6 | 200.2 | 202.5 |
| 01/03/2023 | 202.9 | 207.2 | 202.7 | 203.8 |
| 01/04/2023 | 204.6 | 207.3 | 204 | 206.1 |
| 01/05/2023 | 206.1 | 207.4 | 205.2 | 205.9 |
| 01/06/2023 | 205.9 | 209.2 | 204.4 | 208.9 |
| 01/09/2023 | 210.8 | 216.6 | 210.6 | 216 |
| 01/10/2023 | 213.6 | 215.8 | 213.4 | 213.5 |
| 01/11/2023 | 215.2 | 217.4 | 214.2 | 216.9 |
| 01/12/2023 | 216.2 | 218.9 | 215.4 | 216.7 |
| 01/13/2023 | 217.5 | 218.4 | 216.4 | 217.6 |
| 01/16/2023 | 216.8 | 217.8 | 215.6 | 217.3 |
| 01/17/2023 | 216.1 | 222 | 216.1 | 221.3 |
| 01/18/2023 | 221 | 223.5 | 219.8 | 222.7 |
| 01/19/2023 | 222.6 | 222.9 | 219.4 | 219.4 |
| 01/20/2023 | 220.6 | 222.8 | 220.1 | 222.6 |
| 01/23/2023 | 223 | 224.3 | 220.4 | 224.1 |
| 01/24/2023 | 223.8 | 224.6 | 222.7 | 223.4 |
| 01/25/2023 | 224 | 225 | 222 | 224.6 |
| 01/26/2023 | 225.2 | 228 | 224.1 | 227.5 |
| 01/27/2023 | 226.9 | 233.7 | 226.8 | 232.7 |
| 01/30/2023 | 232.9 | 234.4 | 231 | 232.4 |
| 01/31/2023 | 230.4 | 231.5 | 223.6 | 228.9 |
| 02/01/2023 | 228.2 | 230.7 | 227.3 | 230 |
| 02/02/2023 | 231 | 247.1 | 228.5 | 246.8 |
| 02/03/2023 | 241.5 | 243.7 | 239.1 | 242 |
| 02/06/2023 | 241.8 | 243.8 | 239.6 | 243.8 |
| 02/07/2023 | 244.5 | 246.7 | 243.7 | 245.8 |
| 02/08/2023 | 247.5 | 250.5 | 246.7 | 247.3 |
| 02/09/2023 | 248 | 250.8 | 247.7 | 250.2 |
| 02/10/2023 | 249.4 | 249.8 | 240.1 | 242.6 |
| 02/13/2023 | 243.1 | 246.8 | 242.8 | 246.1 |
| 02/14/2023 | 246.1 | 246.8 | 243.4 | 245.7 |
| 02/15/2023 | 245 | 250.3 | 245 | 248.9 |
| 02/16/2023 | 250 | 251.3 | 247.8 | 250.6 |
| 02/17/2023 | 249 | 249.7 | 246.5 | 249 |
| 02/20/2023 | 251 | 251 | 246.8 | 247 |
| 02/21/2023 | 246 | 247.6 | 243.9 | 246.1 |
| 02/22/2023 | 245.5 | 246.1 | 243.4 | 245.5 |
| 02/23/2023 | 245.7 | 249.4 | 245.5 | 247 |
| 02/24/2023 | 246.5 | 247.7 | 243.8 | 244.8 |
| 02/27/2023 | 247 | 247.6 | 245.5 | 246.9 |
| 02/28/2023 | 246.1 | 246.1 | 243.4 | 245.3 |
| 03/01/2023 | 245.7 | 249.7 | 245.5 | 246.1 |
| 03/02/2023 | 245.5 | 249.5 | 244.2 | 248.5 |
| 03/03/2023 | 250 | 257.6 | 249.9 | 256.4 |
| 03/06/2023 | 254.1 | 257 | 253.6 | 255.7 |
| 03/07/2023 | 254 | 257.9 | 253.4 | 255 |
| 03/08/2023 | 254.4 | 256.1 | 253.7 | 254.9 |
| 03/09/2023 | 254.4 | 254.8 | 251.3 | 252.9 |
| 03/10/2023 | 248 | 251.2 | 246.6 | 248.4 |
| 03/13/2023 | 248.7 | 249.3 | 240 | 242.3 |
| 03/14/2023 | 242.6 | 246 | 239.7 | 245 |
| 03/15/2023 | 245.1 | 246 | 239.3 | 240.8 |
| 03/16/2023 | 243.8 | 249.3 | 241.3 | 248 |
| 03/17/2023 | 248.7 | 249.1 | 241.6 | 242 |
| 03/20/2023 | 243.4 | 247.4 | 239.8 | 243.9 |
| 03/21/2023 | 244.9 | 248.1 | 244 | 246.9 |
| 03/22/2023 | 247.7 | 250.1 | 246.5 | 248 |
| 03/23/2023 | 248.7 | 248.7 | 245.7 | 247.7 |
| 03/24/2023 | 247 | 249.2 | 243.1 | 243.9 |
| 03/27/2023 | 246.2 | 249 | 245.7 | 247 |
| 03/28/2023 | 248.9 | 248.9 | 244.7 | 246 |
| 03/29/2023 | 246.7 | 249.4 | 246.6 | 247.7 |
| 03/30/2023 | 249 | 249 | 245.5 | 246.4 |
| 03/31/2023 | 247.8 | 249.8 | 246.7 | 249.3 |
| 04/03/2023 | 249.5 | 249.6 | 246.9 | 247.8 |
| 04/04/2023 | 247.5 | 251.2 | 247.5 | 248.3 |
| 04/05/2023 | 249.6 | 253.6 | 248 | 248.9 |
| 04/06/2023 | 250.7 | 250.7 | 247.5 | 248.9 |
| 04/11/2023 | 250.7 | 252 | 250.4 | 251.8 |
| 04/12/2023 | 250.6 | 254.5 | 250.2 | 252.1 |
| 04/13/2023 | 253.8 | 257.2 | 252.4 | 255.2 |
| 04/14/2023 | 256.1 | 259.8 | 256.1 | 259.6 |
| 04/17/2023 | 259.4 | 261 | 255.4 | 255.5 |
| 04/18/2023 | 257 | 257.7 | 254.9 | 255.3 |
| 04/19/2023 | 255 | 255.9 | 253.9 | 254.5 |
| 04/20/2023 | 253.2 | 253.5 | 248.2 | 251.7 |
| 04/21/2023 | 253.9 | 254.8 | 249.9 | 252.1 |
| 04/24/2023 | 250 | 254.9 | 250 | 254.5 |
| 04/25/2023 | 252.9 | 255.2 | 251.9 | 254.3 |
| 04/26/2023 | 254 | 254 | 250 | 251.6 |
| 04/27/2023 | 250.8 | 253.3 | 250.1 | 251.3 |
| 04/28/2023 | 252.7 | 253.4 | 248 | 252.3 |
| 05/02/2023 | 252.3 | 253 | 249.2 | 249.3 |
| 05/03/2023 | 249.1 | 254.5 | 249 | 253.1 |
| 05/04/2023 | 253 | 267.2 | 248.7 | 265 |
| 05/05/2023 | 267.1 | 269.8 | 264.8 | 269.5 |
| 05/08/2023 | 270 | 270.3 | 267.8 | 268.9 |
| 05/09/2023 | 269.5 | 270.7 | 266.6 | 269.9 |
| 05/10/2023 | 269.2 | 270.3 | 266.1 | 268 |
| 05/11/2023 | 267.5 | 270.9 | 267 | 269.4 |
| 05/12/2023 | 270.1 | 274.5 | 270.1 | 272.4 |
| 05/15/2023 | 273.6 | 274.3 | 270 | 270.3 |
| 05/16/2023 | 269.5 | 272.5 | 267.9 | 270.8 |
| 05/17/2023 | 269.9 | 272.7 | 269.5 | 270.3 |
| 05/18/2023 | 272.5 | 276.3 | 272.4 | 273.6 |
| 05/19/2023 | 274.3 | 277.9 | 273.9 | 275.9 |
| 05/22/2023 | 276 | 279.1 | 276 | 278.8 |
| 05/23/2023 | 277.7 | 278.6 | 269 | 269.5 |
| 05/24/2023 | 269 | 269.1 | 262.1 | 265.5 |
| 05/25/2023 | 268.4 | 268.5 | 262.9 | 266.8 |
| 05/26/2023 | 268.8 | 272.4 | 264.4 | 271.7 |
| 05/29/2023 | 270.8 | 272.8 | 268.7 | 270 |
| 05/30/2023 | 270.5 | 272.3 | 269.4 | 270.3 |
| 05/31/2023 | 267.6 | 271.4 | 265.8 | 266.6 |
| 06/01/2023 | 268.2 | 272.5 | 268.2 | 271.3 |
| 06/02/2023 | 273.5 | 280 | 271.9 | 279.1 |
| 06/05/2023 | 278.5 | 279 | 275.8 | 278.2 |
| 06/06/2023 | 277.8 | 279.1 | 276.7 | 278.2 |
| 06/07/2023 | 276.9 | 277.7 | 274 | 276.2 |
| 06/08/2023 | 273.6 | 277.8 | 271.5 | 276.6 |
| 06/09/2023 | 277.8 | 277.8 | 274.3 | 276.4 |
| 06/12/2023 | 279 | 280.2 | 278 | 280 |
| 06/13/2023 | 280.7 | 281.7 | 277.3 | 279.5 |
| 06/14/2023 | 278.8 | 282.9 | 278.7 | 281.3 |
| 06/15/2023 | 280.2 | 281.3 | 279.1 | 280.6 |
| 06/16/2023 | 280 | 283.3 | 278.8 | 281.3 |
| 06/19/2023 | 282.3 | 282.4 | 279.8 | 281.2 |
| 06/20/2023 | 279.4 | 282.3 | 279.4 | 280.3 |
| 06/21/2023 | 280.3 | 283 | 279.3 | 281 |
| 06/22/2023 | 279.3 | 281.4 | 275.3 | 280.1 |
| 06/23/2023 | 280 | 283.4 | 279.5 | 282.6 |
| 06/26/2023 | 284 | 284 | 279.2 | 281.6 |
| 06/27/2023 | 282 | 283.9 | 281.3 | 283.9 |
| 06/28/2023 | 287.2 | 291.3 | 286.1 | 291.3 |
| 06/29/2023 | 292 | 296 | 291.5 | 296 |
| 06/30/2023 | 298 | 299.5 | 295.5 | 299.5 |
| 07/03/2023 | 298.6 | 300 | 296.3 | 296.3 |
| 07/04/2023 | 297.9 | 299.3 | 294.6 | 294.6 |
| 07/05/2023 | 294.5 | 296.5 | 294 | 295.8 |
| 07/06/2023 | 294.9 | 294.9 | 286.3 | 287.5 |
| 07/07/2023 | 287.9 | 289.4 | 285.4 | 288.2 |
| 07/10/2023 | 288.1 | 289.5 | 284.5 | 289.5 |
| 07/11/2023 | 291 | 291.6 | 288.1 | 290.1 |
| 07/12/2023 | 289.5 | 290.3 | 287.3 | 289.6 |
| 07/13/2023 | 289.9 | 292.4 | 287.1 | 288.8 |
| 07/14/2023 | 289 | 293.1 | 288.2 | 292.9 |
| 07/17/2023 | 292.6 | 294.6 | 291.1 | 292.1 |
| 07/18/2023 | 292.5 | 293.3 | 288.1 | 289 |
| 07/19/2023 | 291.3 | 292.5 | 287.2 | 288.2 |
| 07/20/2023 | 285.1 | 286.8 | 282.6 | 286 |
| 07/21/2023 | 284.8 | 288.6 | 284.8 | 286.7 |
| 07/24/2023 | 286 | 287.8 | 285.6 | 287 |
| 07/25/2023 | 288.3 | 289.2 | 284.6 | 287.1 |
| 07/26/2023 | 287.5 | 287.7 | 282.9 | 286.1 |
| 07/27/2023 | 286.4 | 292.6 | 286.1 | 291.8 |
| 07/28/2023 | 290.4 | 293.8 | 289.4 | 292.2 |
| 07/31/2023 | 293 | 294.1 | 290.6 | 291.4 |
| 08/01/2023 | 291.1 | 291.6 | 287.6 | 289.9 |
| 08/02/2023 | 287 | 294 | 276.5 | 289 |
| 08/03/2023 | 287.9 | 290.2 | 283.3 | 288.1 |
| 08/04/2023 | 288 | 288.2 | 284.1 | 285.4 |
| 08/07/2023 | 284.6 | 284.8 | 281 | 281.9 |
| 08/08/2023 | 283.6 | 285.5 | 280.5 | 282.6 |
| 08/09/2023 | 283.7 | 287.1 | 282.7 | 282.7 |
| 08/10/2023 | 284.8 | 288.7 | 284.4 | 288.5 |
| 08/11/2023 | 287.4 | 288.1 | 284.3 | 285.2 |
| 08/14/2023 | 284.6 | 288.5 | 284.3 | 288.1 |
| 08/16/2023 | 289 | 292.8 | 287.5 | 289.3 |
| 08/17/2023 | 288.3 | 289 | 283.3 | 284.2 |
| 08/18/2023 | 282.7 | 283 | 277.6 | 279.6 |
| 08/21/2023 | 282 | 287.8 | 280.9 | 285.9 |
| 08/22/2023 | 286.3 | 288.3 | 285.3 | 287.3 |
| 08/23/2023 | 286.9 | 288.2 | 284.9 | 287.2 |
| 08/24/2023 | 289 | 291 | 285.7 | 285.7 |
| 08/25/2023 | 284.8 | 288.8 | 284.4 | 286.8 |
| 08/28/2023 | 288.6 | 289.8 | 287.2 | 289 |
| 08/29/2023 | 289 | 293.1 | 288.4 | 293.1 |
| 08/30/2023 | 294 | 295.9 | 291.3 | 294.2 |
| 08/31/2023 | 295 | 295.9 | 293 | 293 |
| 09/01/2023 | 293.1 | 293.3 | 284.1 | 284.2 |
| 09/04/2023 | 286.2 | 287.5 | 283.5 | 283.5 |
| 09/05/2023 | 282.6 | 286 | 281.9 | 285.2 |
| 09/06/2023 | 283.4 | 283.5 | 279.3 | 280.8 |
| 09/07/2023 | 280.4 | 280.8 | 276.1 | 278.8 |
| 09/08/2023 | 279.6 | 281.5 | 276.3 | 279.3 |
| 09/11/2023 | 279.2 | 280.4 | 276.2 | 280.4 |
| 09/12/2023 | 280.5 | 281.7 | 279 | 279.3 |
| 09/13/2023 | 278 | 279.3 | 275.2 | 278.2 |
| 09/14/2023 | 280.5 | 282.9 | 276.8 | 282 |
| 09/15/2023 | 284.2 | 288.8 | 282.8 | 284 |
| 09/18/2023 | 282.8 | 284 | 278.6 | 279.8 |
| 09/19/2023 | 279.8 | 282.8 | 278.7 | 281.5 |
| 09/20/2023 | 280.7 | 287.2 | 280.6 | 287.2 |
| 09/21/2023 | 283.9 | 284.7 | 273.7 | 273.8 |
| 09/22/2023 | 273.5 | 275.5 | 271.9 | 273 |
| 09/25/2023 | 272 | 273.3 | 268.2 | 272.7 |
| 09/26/2023 | 272.4 | 275.6 | 270.8 | 271.1 |
| 09/27/2023 | 271.8 | 276.9 | 271.3 | 272.7 |
| 09/28/2023 | 274 | 278.6 | 272.6 | 278.3 |
| 09/29/2023 | 280.6 | 284.7 | 278.9 | 279.7 |
| 10/02/2023 | 279.9 | 282.8 | 278.8 | 282.8 |
| 10/03/2023 | 283.2 | 286.8 | 281.2 | 281.2 |
| 10/04/2023 | 279.4 | 283.2 | 276.4 | 283.2 |
| 10/05/2023 | 284.9 | 286.7 | 282.3 | 282.8 |
| 10/06/2023 | 284.4 | 287.2 | 283 | 286.2 |
| 10/09/2023 | 286.3 | 287.4 | 282.1 | 283 |
| 10/10/2023 | 285 | 291.5 | 284.7 | 291.3 |
| 10/11/2023 | 289.6 | 295.3 | 287.5 | 291.6 |
| 10/12/2023 | 293.9 | 299.4 | 293.3 | 295 |
| 10/13/2023 | 292 | 299.1 | 291.1 | 297.2 |
| 10/16/2023 | 298.5 | 300.5 | 294.3 | 298.4 |
| 10/17/2023 | 298 | 299.2 | 291.5 | 293.6 |
| 10/18/2023 | 293 | 293.8 | 288.2 | 288.7 |
| 10/19/2023 | 287 | 288.1 | 284.9 | 285.1 |
| 10/20/2023 | 283 | 286 | 281.8 | 284.4 |
| 10/23/2023 | 286.8 | 287.1 | 282.1 | 286.1 |
| 10/24/2023 | 286.4 | 288 | 280.4 | 284.9 |
| 10/25/2023 | 283.9 | 285.4 | 281.6 | 284.5 |
| 10/26/2023 | 281.9 | 285.4 | 278.6 | 283 |
| 10/27/2023 | 285.9 | 288.1 | 281.4 | 282.6 |
| 10/30/2023 | 284 | 284.7 | 280 | 281.8 |
| 10/31/2023 | 281 | 286 | 279.9 | 285.5 |
| 11/01/2023 | 284.6 | 288.3 | 282 | 287.2 |
| 11/02/2023 | 288.3 | 303.8 | 287.2 | 303.3 |
| 11/03/2023 | 306.8 | 309.9 | 305.1 | 308.7 |
| 11/06/2023 | 312.5 | 314.4 | 309.5 | 311.9 |
| 11/07/2023 | 311.5 | 312.7 | 309.5 | 310.9 |
| 11/08/2023 | 311.4 | 318.4 | 310.5 | 314.3 |
| 11/09/2023 | 314.6 | 319 | 314 | 316 |
| 11/10/2023 | 315.9 | 316 | 311.8 | 314.7 |
| 11/13/2023 | 316.7 | 321 | 316.1 | 321 |
| 11/14/2023 | 320.7 | 325.5 | 320.1 | 324 |
| 11/15/2023 | 326.4 | 329.6 | 324.4 | 325.4 |
| 11/16/2023 | 325.5 | 328.1 | 324.3 | 325.3 |
| 11/17/2023 | 327 | 330.3 | 326 | 329.6 |
| 11/20/2023 | 330.8 | 332 | 329.1 | 332 |
| 11/21/2023 | 332 | 333.4 | 329.3 | 330.1 |
| 11/22/2023 | 331.8 | 336.5 | 331.3 | 335.3 |
| 11/23/2023 | 335.1 | 335.8 | 332 | 332.1 |
| 11/24/2023 | 332 | 336.9 | 332 | 336 |
| 11/27/2023 | 336.5 | 338 | 333.7 | 337.1 |
| 11/28/2023 | 336 | 339.2 | 333.6 | 336.4 |
| 11/29/2023 | 336.5 | 338.9 | 333.1 | 335.4 |
| 11/30/2023 | 333.5 | 334.6 | 329.7 | 330.6 |
| 12/01/2023 | 329.3 | 331 | 327.7 | 328.8 |
| 12/04/2023 | 327.3 | 328.6 | 324.5 | 326.9 |
| 12/05/2023 | 327.3 | 335.4 | 326.9 | 335.3 |
| 12/06/2023 | 336 | 339.3 | 334.9 | 337.1 |
| 12/07/2023 | 336.4 | 339.7 | 335.5 | 337 |
| 12/08/2023 | 335.9 | 340.9 | 335.5 | 340.7 |
| 12/11/2023 | 339.7 | 345.7 | 339.3 | 343.8 |
| 12/12/2023 | 345.5 | 346 | 342.5 | 342.5 |
| 12/13/2023 | 337 | 342.8 | 335.8 | 339 |
| 12/14/2023 | 341 | 342.8 | 328.6 | 331.2 |
| 12/15/2023 | 330.3 | 336.8 | 327.3 | 327.5 |
| 12/18/2023 | 325.4 | 325.6 | 315 | 316.3 |
| 12/19/2023 | 317 | 317.4 | 313.8 | 317 |
| 12/20/2023 | 317.4 | 318.4 | 313.9 | 314.3 |
| 12/21/2023 | 312.7 | 314.3 | 305.1 | 306.6 |
| 12/22/2023 | 304.4 | 307.6 | 304.2 | 304.9 |
| 12/27/2023 | 305.4 | 308.6 | 304.1 | 304.4 |
| 12/28/2023 | 305.5 | 306.2 | 304 | 304.4 |
| 12/29/2023 | 306 | 308.2 | 305.2 | 305.2 |