Ferrari Group PLC FERGR
EURONEXT · Netherlands · Transportation
€7.37-0.29 (-3.79%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.37 | -3.79% | €7.72 | €7.72 | €7.40 | 241.58K |
| 2026-09-30 | €7.66 | +4.50% | €7.40 | €7.68 | €7.38 | 58.84K |
| 2026-09-29 | €7.33 | -0.95% | €7.41 | €7.41 | €7.23 | 66.35K |
| 2026-09-28 | €7.40 | -0.13% | €7.41 | €7.50 | €7.40 | 37.74K |
| 2026-09-25 | €7.41 | 0.00% | €7.60 | €7.60 | €7.34 | 54.26K |
| 2026-09-24 | €7.41 | -2.50% | €7.80 | €7.80 | €7.41 | 75.55K |
| 2026-09-23 | €7.60 | -5.12% | €8.00 | €8.09 | €7.60 | 266.17K |
| 2026-09-22 | €8.01 | +1.52% | €7.85 | €8.15 | €7.84 | 40.62K |
| 2026-09-21 | €7.89 | -2.59% | €8.10 | €8.27 | €7.82 | 62.59K |
| 2026-09-18 | €8.10 | -4.14% | €8.50 | €8.50 | €8.10 | 195.78K |
| 2026-09-17 | €8.45 | +3.68% | €8.45 | €8.73 | €8.30 | 176.57K |
| 2026-09-16 | €8.15 | +2.00% | €8.06 | €8.16 | €8.00 | 84.77K |
| 2026-09-15 | €7.99 | -0.37% | €8.35 | €8.35 | €7.99 | 41.99K |
| 2026-09-14 | €8.02 | -1.72% | €8.28 | €8.28 | €8.00 | 36.18K |
| 2026-09-11 | €8.16 | +0.49% | €8.25 | €8.27 | €8.14 | 29.43K |
| 2026-09-10 | €8.12 | -0.25% | €7.95 | €8.24 | €7.95 | 49.97K |
| 2026-09-09 | €8.14 | +1.12% | €8.14 | €8.16 | €7.96 | 113.76K |
| 2026-09-08 | €8.05 | 0.00% | €8.15 | €8.15 | €7.94 | 82.27K |
| 2026-09-07 | €8.05 | -0.86% | €8.25 | €8.25 | €7.93 | 19.44K |
| 2026-09-04 | €8.12 | +1.37% | €8.02 | €8.24 | €7.99 | 23.00K |
| 2026-09-03 | €8.01 | +2.04% | €7.85 | €8.01 | €7.81 | 13.15K |
| 2026-09-02 | €7.85 | -0.76% | €8.00 | €8.00 | €7.66 | 22.52K |
| 2026-09-01 | €7.91 | -0.63% | €8.10 | €8.10 | €7.81 | 20.24K |
| 2026-08-31 | €7.96 | -0.50% | €8.20 | €8.20 | €7.86 | 24.06K |
| 2026-08-28 | €8.00 | +0.50% | €8.10 | €8.20 | €7.91 | 43.24K |
| 2026-08-27 | €7.96 | -1.00% | €8.05 | €8.05 | €7.84 | 22.97K |
| 2026-08-26 | €8.04 | +2.03% | €7.92 | €8.16 | €7.74 | 46.29K |
| 2026-08-25 | €7.88 | +0.51% | €7.90 | €7.90 | €7.77 | 5.97K |
| 2026-08-24 | €7.84 | -0.25% | €7.86 | €7.92 | €7.75 | 19.11K |
| 2026-08-21 | €7.86 | +1.42% | €7.74 | €7.87 | €7.73 | 24.61K |
| 2026-08-20 | €7.75 | -0.77% | €7.92 | €7.92 | €7.67 | 24.56K |
| 2026-08-19 | €7.81 | +1.83% | €7.67 | €7.81 | €7.60 | 25.42K |
| 2026-08-18 | €7.67 | -2.04% | €7.83 | €7.89 | €7.66 | 29.38K |
| 2026-08-17 | €7.83 | -2.73% | €8.07 | €8.07 | €7.83 | 22.14K |
| 2026-08-14 | €8.05 | -0.49% | €8.07 | €8.27 | €8.02 | 43.73K |
| 2026-08-13 | €8.09 | +1.13% | €8.08 | €8.18 | €7.98 | 100.55K |
| 2026-08-12 | €8.00 | +0.88% | €7.93 | €8.03 | €7.93 | 17.25K |
| 2026-08-11 | €7.93 | -0.13% | €8.00 | €8.00 | €7.90 | 22.06K |
| 2026-08-10 | €7.94 | -0.87% | €8.02 | €8.09 | €7.93 | 26.75K |
| 2026-08-07 | €8.01 | +0.50% | €8.00 | €8.17 | €8.00 | 83.21K |
| 2026-08-06 | €7.97 | -0.38% | €8.09 | €8.13 | €7.96 | 22.52K |
| 2026-08-05 | €8.00 | -0.12% | €7.95 | €8.12 | €7.95 | 74.17K |
| 2026-08-04 | €8.01 | -0.74% | €8.04 | €8.12 | €8.00 | 29.83K |
| 2026-08-03 | €8.07 | +0.50% | €8.05 | €8.20 | €8.03 | 24.33K |
| 2026-07-31 | €8.03 | -1.47% | €8.00 | €8.22 | €8.00 | 21.61K |
| 2026-07-30 | €8.15 | +2.52% | €8.10 | €8.30 | €7.99 | 113.13K |
| 2026-07-29 | €7.95 | +0.63% | €8.00 | €8.04 | €7.92 | 25.39K |
| 2026-07-28 | €7.90 | +0.77% | €8.10 | €8.10 | €7.84 | 21.12K |
| 2026-07-27 | €7.84 | +2.22% | €7.65 | €7.95 | €7.65 | 30.00K |
| 2026-07-24 | €7.67 | -0.39% | €7.73 | €7.80 | €7.65 | 26.83K |
| 2026-07-23 | €7.70 | -1.53% | €7.83 | €7.86 | €7.70 | 23.86K |
| 2026-07-22 | €7.82 | -0.26% | €7.86 | €8.00 | €7.76 | 33.31K |
| 2026-07-21 | €7.84 | -0.76% | €8.07 | €8.07 | €7.79 | 36.27K |
| 2026-07-20 | €7.90 | -1.25% | €8.01 | €8.11 | €7.90 | 32.93K |
| 2026-07-17 | €8.00 | -1.36% | €8.05 | €8.13 | €7.86 | 31.26K |
| 2026-07-16 | €8.11 | +1.50% | €8.07 | €8.11 | €7.95 | 67.24K |
| 2026-07-15 | €7.99 | +0.50% | €7.83 | €8.07 | €7.83 | 21.87K |
| 2026-07-14 | €7.95 | +2.32% | €7.80 | €7.95 | €7.67 | 26.92K |
| 2026-07-13 | €7.77 | +0.13% | €7.80 | €7.89 | €7.77 | 30.57K |
| 2026-07-10 | €7.76 | +0.52% | €7.80 | €7.87 | €7.76 | 12.27K |
| 2026-07-09 | €7.72 | -0.26% | €7.80 | €7.80 | €7.65 | 23.67K |
| 2026-07-08 | €7.74 | -2.03% | €7.99 | €7.99 | €7.63 | 46.74K |
| 2026-07-07 | €7.90 | +0.89% | €7.86 | €8.01 | €7.83 | 34.55K |
| 2026-07-06 | €7.83 | -0.76% | €7.98 | €8.14 | €7.83 | 48.40K |
| 2026-07-03 | €7.89 | +2.60% | €7.78 | €7.96 | €7.64 | 74.14K |
| 2026-07-02 | €7.69 | +2.12% | €7.40 | €7.81 | €7.40 | 70.06K |
| 2026-07-01 | €7.53 | +5.31% | €7.17 | €7.58 | €7.10 | 106.06K |
| 2026-06-30 | €7.15 | -1.24% | €7.30 | €7.45 | €7.15 | 79.60K |
| 2026-06-29 | €7.24 | +0.56% | €7.28 | €7.32 | €7.15 | 91.96K |
| 2026-06-26 | €7.20 | -0.83% | €7.35 | €7.35 | €7.11 | 100.84K |
| 2026-06-25 | €7.26 | -3.20% | €7.18 | €7.30 | €7.09 | 81.95K |
| 2026-06-24 | €7.50 | -0.40% | €7.90 | €7.90 | €7.40 | 61.67K |
| 2026-06-23 | €7.53 | -2.46% | €7.70 | €7.70 | €7.53 | 31.69K |
| 2026-06-22 | €7.72 | -1.53% | €7.98 | €7.98 | €7.66 | 38.91K |
| 2026-06-19 | €7.84 | -0.76% | €7.75 | €7.96 | €7.75 | 13.92K |
| 2026-06-18 | €7.90 | +0.64% | €7.79 | €7.90 | €7.75 | 25.64K |
| 2026-06-17 | €7.85 | +0.13% | €7.66 | €7.88 | €7.66 | 24.43K |
| 2026-06-16 | €7.84 | +0.64% | €7.88 | €7.89 | €7.66 | 47.08K |
| 2026-06-15 | €7.79 | -0.89% | €7.98 | €8.02 | €7.79 | 55.56K |
| 2026-06-12 | €7.86 | +0.51% | €7.90 | €8.00 | €7.78 | 27.71K |
| 2026-06-11 | €7.82 | +0.51% | €7.77 | €7.88 | €7.75 | 19.64K |
| 2026-06-10 | €7.78 | -0.89% | €8.00 | €8.00 | €7.77 | 19.25K |
| 2026-06-09 | €7.85 | -0.38% | €7.86 | €8.01 | €7.80 | 37.52K |
| 2026-06-08 | €7.88 | 0.00% | €8.00 | €8.00 | €7.69 | 28.65K |
| 2026-06-05 | €7.88 | -1.38% | €8.00 | €8.02 | €7.88 | 21.83K |
| 2026-06-04 | €7.99 | +2.57% | €7.98 | €8.01 | €7.79 | 29.24K |
| 2026-06-03 | €7.79 | -3.11% | €8.18 | €8.18 | €7.69 | 51.47K |
| 2026-06-02 | €8.04 | -0.74% | €8.00 | €8.24 | €7.90 | 16.93K |
| 2026-06-01 | €8.10 | -2.53% | €8.44 | €8.45 | €8.04 | 29.78K |
| 2026-05-29 | €8.31 | -0.48% | €8.50 | €8.55 | €8.31 | 114.37K |