NYSE:RACE | Historical Stock Price | Ferrari N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-10-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$32.26$57.38$102.05$181.49$322.77$574.052015-10-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$58.14$58.88303,800——
2016-12-29$57.79$58.53190,600——
2016-12-28$57.75$58.49173,600——
2016-12-27$58.29$59.03130,700——
2016-12-23$58.33$59.07339,200——
2016-12-22$57.74$58.48337,700——
2016-12-21$58.03$58.77327,400——
2016-12-20$58.60$59.35384,700——
2016-12-19$58.67$59.42431,500——
2016-12-16$58.35$59.09517,500——
2016-12-15$58.14$58.88469,300——
2016-12-14$57.87$58.611,213,200——
2016-12-13$57.79$58.53434,400——
2016-12-12$56.86$57.58383,700——
2016-12-09$56.88$57.60271,600——
2016-12-08$56.77$57.49456,600——
2016-12-07$56.95$57.68721,600——
2016-12-06$56.04$56.75409,900——
2016-12-05$55.59$56.30699,900——
2016-12-02$54.09$54.78627,600——
2016-12-01$54.47$55.16514,700——
2016-11-30$54.12$54.81602,900——
2016-11-29$54.74$55.44622,700——
2016-11-28$53.77$54.45240,700——
2016-11-25$54.78$55.48288,600——
2016-11-23$53.70$54.38239,800——
2016-11-22$54.31$55.00323,600——
2016-11-21$53.43$54.11237,700——
2016-11-18$52.76$53.43382,600——
2016-11-17$53.29$53.97263,500——
2016-11-16$53.47$54.15449,000——
2016-11-15$54.09$54.78435,200——
2016-11-14$53.26$53.941,007,200——
2016-11-11$54.47$55.16942,000——
2016-11-10$53.53$54.21750,800——
2016-11-09$54.21$54.90641,900——
2016-11-08$54.42$55.11837,000——
2016-11-07$54.89$55.59896,800——
2016-11-04$51.07$51.72554,100——
2016-11-03$50.50$51.14352,700——
2016-11-02$51.31$51.96418,900——
2016-11-01$51.31$51.96520,700——
2016-10-31$52.77$53.44213,600——
2016-10-28$52.87$53.54231,200——
2016-10-27$53.00$53.68217,400——
2016-10-26$53.11$53.79323,000——
2016-10-25$53.01$53.69269,200——
2016-10-24$53.25$53.93364,100——
2016-10-21$52.60$53.27155,100——
2016-10-20$52.78$53.45216,200——
2016-10-19$52.55$53.22204,800——
2016-10-18$52.40$53.07365,600——
2016-10-17$52.21$52.87361,200——
2016-10-14$52.72$53.39818,600——
2016-10-13$52.51$53.181,170,100——
2016-10-12$53.51$54.19564,700——
2016-10-11$53.32$54.00327,100——
2016-10-10$53.84$54.53240,000——
2016-10-07$53.49$54.17339,000——
2016-10-06$53.15$53.83436,700——
2016-10-05$53.64$54.32647,000——
2016-10-04$52.67$53.34425,500——
2016-10-03$52.06$52.72347,800——
2016-09-30$51.87$52.53699,900——
2016-09-29$50.77$51.42331,700——
2016-09-28$51.49$52.15731,000——
2016-09-27$50.12$50.76353,400——
2016-09-26$50.34$50.98352,500——
2016-09-23$50.22$50.86472,300——
2016-09-22$50.53$51.17684,600——
2016-09-21$49.10$49.73472,600——
2016-09-20$47.57$48.18202,700——
2016-09-19$47.73$48.34204,900——
2016-09-16$46.65$47.24485,100——
2016-09-15$47.85$48.46215,100——
2016-09-14$47.47$48.07161,400——
2016-09-13$47.58$48.19278,300——
2016-09-12$48.64$49.26377,700——
2016-09-09$48.20$48.81486,800——
2016-09-08$49.47$50.10368,900——
2016-09-07$49.76$50.39389,400——
2016-09-06$48.67$49.29364,200——
2016-09-02$48.50$49.12428,300——
2016-09-01$48.32$48.94305,900——
2016-08-31$48.14$48.75729,200——
2016-08-30$48.55$49.17392,800——
2016-08-29$48.67$49.29331,000——
2016-08-26$48.74$49.36884,500——
2016-08-25$48.40$49.02246,700——
2016-08-24$48.53$49.15305,100——
2016-08-23$49.11$49.74498,200——
2016-08-22$48.41$49.03470,200——
2016-08-19$48.40$49.02609,300——
2016-08-18$48.66$49.28340,700——
2016-08-17$48.38$49.00505,400——
2016-08-16$47.93$48.54331,600——
2016-08-15$48.68$49.30149,400——
2016-08-12$48.41$49.03313,000——
2016-08-11$48.05$48.66212,500——
2016-08-10$47.95$48.56356,500——
2016-08-09$47.46$48.06406,600——
2016-08-08$47.45$48.051,460,500——
2016-08-05$46.88$47.48316,500——
2016-08-04$46.66$47.25493,800——
2016-08-03$46.89$47.49777,900——
2016-08-02$46.51$47.101,898,400——
2016-08-01$45.78$46.36961,500——
2016-07-29$45.17$45.75748,400——
2016-07-28$44.19$44.75515,200——
2016-07-27$44.77$45.34626,700——
2016-07-26$43.60$44.16214,700——
2016-07-25$43.47$44.02347,500——
2016-07-22$42.92$43.47234,600——
2016-07-21$42.68$43.22529,300——
2016-07-20$42.14$42.68249,400——
2016-07-19$42.14$42.68210,000——
2016-07-18$42.21$42.75444,600——
2016-07-15$42.37$42.91127,000——
2016-07-14$42.81$43.36230,200——
2016-07-13$42.08$42.62327,100——
2016-07-12$42.57$43.11339,800——
2016-07-11$42.03$42.57433,200——
2016-07-08$41.25$41.78697,800——
2016-07-07$39.54$40.04475,600——
2016-07-06$40.09$40.60767,200——
2016-07-05$39.99$40.50597,900——
2016-07-01$41.48$42.01322,700——
2016-06-30$40.93$41.45516,300——
2016-06-29$40.09$40.60865,400——
2016-06-28$40.10$40.61671,900——
2016-06-27$38.88$39.381,103,600——
2016-06-24$40.59$41.111,136,800——
2016-06-23$43.78$44.34479,100——
2016-06-22$42.17$42.71523,800——
2016-06-21$42.60$43.14259,500——
2016-06-20$43.01$43.56436,100——
2016-06-17$42.14$42.68268,000——
2016-06-16$41.40$41.93522,900——
2016-06-15$41.65$42.18425,900——
2016-06-14$41.15$41.67367,100——
2016-06-13$41.38$41.91884,900——
2016-06-10$42.16$42.70665,700——
2016-06-09$43.50$44.05330,700——
2016-06-08$43.70$44.26184,900——
2016-06-07$44.30$44.86494,700——
2016-06-06$42.98$43.53351,500——
2016-06-03$43.18$43.73614,500——
2016-06-02$43.53$44.08496,500——
2016-06-01$42.54$43.08562,600——
2016-05-31$42.43$42.97440,900——
2016-05-27$41.98$42.51211,700——
2016-05-26$41.90$42.43209,700——
2016-05-25$42.00$42.53389,600——
2016-05-24$41.33$41.86728,300——
2016-05-23$40.10$40.61245,700——
2016-05-20$41.03$41.03355,600——
2016-05-19$40.52$40.521,007,000——
2016-05-18$41.84$41.84416,200——
2016-05-17$42.08$42.08454,800——
2016-05-16$43.62$43.62446,300——
2016-05-13$43.65$43.65613,200——
2016-05-12$43.13$43.13307,900——
2016-05-11$43.16$43.16382,700——
2016-05-10$43.43$43.43501,100——
2016-05-09$42.92$42.92299,400——
2016-05-06$43.23$43.23472,200——
2016-05-05$42.93$42.93682,100——
2016-05-04$43.93$43.93614,400——
2016-05-03$43.95$43.95450,600——
2016-05-02$44.53$44.531,323,200——
2016-04-29$45.85$45.851,267,300——
2016-04-28$45.00$45.001,041,900——
2016-04-27$43.96$43.96377,700——
2016-04-26$44.06$44.06491,500——
2016-04-25$42.96$42.96211,600——
2016-04-22$42.98$42.98378,800——
2016-04-21$43.62$43.62495,600——
2016-04-20$44.50$44.50589,200——
2016-04-19$44.77$44.77514,700——
2016-04-18$43.92$43.92307,300——
2016-04-15$43.97$43.97674,600——
2016-04-14$42.48$42.48466,400——
2016-04-13$41.95$41.95362,700——
2016-04-12$41.34$41.34333,500——
2016-04-11$41.38$41.38497,100——
2016-04-08$41.13$41.13503,600——
2016-04-07$40.65$40.65640,500——
2016-04-06$41.39$41.39619,200——
2016-04-05$40.25$40.25392,100——
2016-04-04$41.15$41.151,250,100——
2016-04-01$41.05$41.05425,400——
2016-03-31$41.70$41.70344,300——
2016-03-30$42.31$42.31463,400——
2016-03-29$41.52$41.52312,400——
2016-03-28$41.10$41.10205,700——
2016-03-24$41.15$41.15218,400——
2016-03-23$40.68$40.68225,900——
2016-03-22$41.66$41.66271,100——
2016-03-21$42.04$42.04338,600——
2016-03-18$42.40$42.40491,800——
2016-03-17$42.71$42.71271,500——
2016-03-16$42.26$42.26494,800——
2016-03-15$41.41$41.41307,900——
2016-03-14$42.04$42.04724,300——
2016-03-11$42.77$42.77564,000——
2016-03-10$41.57$41.57643,100——
2016-03-09$42.03$42.03483,500——
2016-03-08$41.22$41.22944,000——
2016-03-07$40.60$40.60971,600——
2016-03-04$39.74$39.74404,700——
2016-03-03$39.40$39.40386,700——
2016-03-02$39.54$39.54338,800——
2016-03-01$39.49$39.49678,100——
2016-02-29$37.98$37.98493,800——
2016-02-26$38.46$38.46381,000——
2016-02-25$38.70$38.70376,300——
2016-02-24$38.57$38.57583,100——
2016-02-23$38.94$38.94578,100——
2016-02-22$39.94$39.941,045,500——
2016-02-19$38.51$38.51507,400——
2016-02-18$38.76$38.761,327,800——
2016-02-17$39.10$39.101,762,400——
2016-02-16$35.65$35.651,263,500——
2016-02-12$34.15$34.151,950,300——
2016-02-11$32.00$32.001,447,600——
2016-02-10$33.27$33.271,481,800——
2016-02-09$33.96$33.961,653,300——
2016-02-08$35.95$35.951,537,800——
2016-02-05$37.70$37.70861,400——
2016-02-04$38.88$38.881,902,700——
2016-02-03$37.09$37.094,631,600——
2016-02-02$34.98$34.987,485,100——
2016-02-01$39.93$39.931,185,500——
2016-01-29$39.77$39.771,480,200——
2016-01-28$39.96$39.961,155,000——
2016-01-27$40.61$40.611,124,900——
2016-01-26$41.45$41.45967,500——
2016-01-25$40.24$40.241,388,300——
2016-01-22$41.85$41.851,243,900——
2016-01-21$40.54$40.541,573,200——
2016-01-20$39.90$39.902,620,700——
2016-01-19$41.67$41.671,396,800——
2016-01-15$40.02$40.021,878,300——
2016-01-14$41.99$41.993,631,200——
2016-01-13$42.67$42.671,440,600——
2016-01-12$43.66$43.661,933,800——
2016-01-11$43.38$43.382,307,700——
2016-01-08$43.11$43.115,116,900——
2016-01-07$46.65$46.651,775,300——
2016-01-06$47.07$47.072,554,900——
2016-01-05$48.49$48.491,934,400——
2016-01-04$47.39$47.392,507,000——