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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$165.54$171.91128,200——
2019-12-30$165.30$171.67257,400——
2019-12-27$168.72$175.22400,300——
2019-12-26$168.07$174.54170,300——
2019-12-24$168.01$174.4856,500——
2019-12-23$168.59$175.08134,300——
2019-12-20$167.01$173.44169,000——
2019-12-19$166.52$172.93186,400——
2019-12-18$167.53$173.98306,500——
2019-12-17$167.43$173.88220,800——
2019-12-16$165.25$171.61199,900——
2019-12-13$163.93$170.24304,700——
2019-12-12$166.22$172.62274,800——
2019-12-11$165.23$171.59108,600——
2019-12-10$164.84$171.19147,100——
2019-12-09$163.68$169.98279,700——
2019-12-06$166.17$172.57165,200——
2019-12-05$166.94$173.37319,000——
2019-12-04$167.62$174.07201,000——
2019-12-03$168.02$174.49440,500——
2019-12-02$165.11$171.47384,000——
2019-11-29$168.27$174.75147,700——
2019-11-27$170.88$177.46174,600——
2019-11-26$170.04$176.59314,600——
2019-11-25$167.66$174.12238,600——
2019-11-22$165.25$171.61173,500——
2019-11-21$165.41$171.78293,600——
2019-11-20$164.41$170.74260,900——
2019-11-19$164.22$170.54241,400——
2019-11-18$165.35$171.72204,500——
2019-11-15$167.00$173.43209,600——
2019-11-14$165.47$171.84301,700——
2019-11-13$163.86$170.17318,900——
2019-11-12$165.02$171.37256,100——
2019-11-11$164.40$170.73295,400——
2019-11-08$164.90$171.25290,200——
2019-11-07$164.96$171.31267,000——
2019-11-06$165.44$171.81252,900——
2019-11-05$165.60$171.98746,700——
2019-11-04$169.99$176.541,417,300——
2019-11-01$161.38$167.59397,900——
2019-10-31$160.12$166.29447,400——
2019-10-30$158.14$164.23422,600——
2019-10-29$157.78$163.86275,700——
2019-10-28$157.45$163.51205,700——
2019-10-25$156.09$162.10244,900——
2019-10-24$155.03$161.00411,500——
2019-10-23$151.97$157.82597,500——
2019-10-22$153.90$159.83435,900——
2019-10-21$156.05$162.06250,200——
2019-10-18$155.85$161.85303,200——
2019-10-17$157.61$163.68355,400——
2019-10-16$159.87$166.03401,300——
2019-10-15$156.10$162.11189,600——
2019-10-14$154.77$160.73221,900——
2019-10-11$153.32$159.22410,100——
2019-10-10$150.15$155.93230,700——
2019-10-09$149.30$155.05126,900——
2019-10-08$147.54$153.22210,500——
2019-10-07$149.79$155.56171,700——
2019-10-04$149.56$155.32314,700——
2019-10-03$149.44$155.19405,800——
2019-10-02$146.90$152.56736,000——
2019-10-01$151.96$157.81402,600——
2019-09-30$154.09$160.02617,000——
2019-09-27$152.12$157.98302,800——
2019-09-26$151.48$157.31226,500——
2019-09-25$150.35$156.14744,600——
2019-09-24$150.66$156.46261,300——
2019-09-23$152.77$158.65466,800——
2019-09-20$152.08$157.94690,400——
2019-09-19$153.62$159.54256,800——
2019-09-18$154.78$160.74602,700——
2019-09-17$153.96$159.89447,900——
2019-09-16$150.96$156.77452,700——
2019-09-13$152.60$158.48565,600——
2019-09-12$154.44$160.39569,600——
2019-09-11$151.55$157.39750,800——
2019-09-10$151.04$156.861,652,300——
2019-09-09$160.74$166.93418,800——
2019-09-06$163.11$169.39279,000——
2019-09-05$161.88$168.11411,700——
2019-09-04$159.99$166.15454,000——
2019-09-03$158.01$164.09397,400——
2019-08-30$157.75$163.82353,100——
2019-08-29$158.22$164.31298,900——
2019-08-28$157.65$163.72512,000——
2019-08-27$160.39$166.57385,900——
2019-08-26$156.60$162.63490,000——
2019-08-23$153.22$159.12731,700——
2019-08-22$155.11$161.08191,900——
2019-08-21$156.49$162.52455,100——
2019-08-20$155.03$161.00655,800——
2019-08-19$156.18$162.19332,400——
2019-08-16$155.83$161.83447,700——
2019-08-15$155.32$161.30316,200——
2019-08-14$155.90$161.90425,800——
2019-08-13$160.82$167.01263,600——
2019-08-12$158.01$164.09171,400——
2019-08-09$158.87$164.99429,800——
2019-08-08$160.10$166.27332,400——
2019-08-07$158.11$164.20394,000——
2019-08-06$156.59$162.62537,900——
2019-08-05$156.78$162.82441,400——
2019-08-02$159.48$165.62805,300——
2019-08-01$163.00$169.28422,800——
2019-07-31$161.08$167.28433,800——
2019-07-30$160.14$166.31666,200——
2019-07-29$164.68$171.02329,000——
2019-07-26$165.85$172.24248,000——
2019-07-25$166.27$172.67262,800——
2019-07-24$167.51$173.96522,000——
2019-07-23$168.43$174.92254,900——
2019-07-22$167.10$173.53417,700——
2019-07-19$166.50$172.91336,000——
2019-07-18$168.70$175.20412,100——
2019-07-17$168.75$175.25302,800——
2019-07-16$169.12$175.63441,700——
2019-07-15$168.47$174.96346,100——
2019-07-12$166.51$172.92245,300——
2019-07-11$166.43$172.84242,100——
2019-07-10$167.00$173.43215,300——
2019-07-09$165.64$172.02240,000——
2019-07-08$165.85$172.24315,300——
2019-07-05$165.61$171.99378,300——
2019-07-03$167.51$173.96338,100——
2019-07-02$165.12$171.48269,600——
2019-07-01$163.19$169.47292,500——
2019-06-28$161.42$167.64191,200——
2019-06-27$160.86$167.05229,000——
2019-06-26$159.50$165.64403,200——
2019-06-25$159.74$165.89465,600——
2019-06-24$162.21$168.46427,600——
2019-06-21$162.21$168.46369,100——
2019-06-20$161.16$167.37659,800——
2019-06-19$157.83$163.91335,100——
2019-06-18$158.21$164.30289,800——
2019-06-17$154.14$160.08222,600——
2019-06-14$152.86$158.75196,200——
2019-06-13$154.05$159.98281,600——
2019-06-12$154.63$160.58318,300——
2019-06-11$154.72$160.68526,600——
2019-06-10$153.84$159.76647,500——
2019-06-07$150.34$156.13409,500——
2019-06-06$148.48$154.20330,100——
2019-06-05$144.86$150.44485,100——
2019-06-04$143.04$148.55624,400——
2019-06-03$141.97$147.44765,600——
2019-05-31$143.02$148.53635,800——
2019-05-30$143.00$148.51330,800——
2019-05-29$143.07$148.58583,000——
2019-05-28$144.52$150.09473,800——
2019-05-24$144.29$149.85450,900——
2019-05-23$142.33$147.81410,100——
2019-05-22$142.87$148.37350,300——
2019-05-21$143.86$149.40447,600——
2019-05-20$141.54$146.99657,000——
2019-05-17$142.38$147.86262,600——
2019-05-16$143.66$149.191,008,900——
2019-05-15$143.64$149.17528,400——
2019-05-14$140.94$146.37958,100——
2019-05-13$138.68$144.02288,900——
2019-05-10$141.33$146.771,197,200——
2019-05-09$141.16$146.60772,600——
2019-05-08$141.04$146.471,554,100——
2019-05-07$137.70$143.00862,200——
2019-05-06$132.33$137.43837,900——
2019-05-03$134.14$139.31264,900——
2019-05-02$134.73$139.92304,300——
2019-05-01$134.60$139.78165,100——
2019-04-30$136.03$141.27210,500——
2019-04-29$135.52$140.74691,500——
2019-04-26$135.40$140.61273,100——
2019-04-25$135.56$140.78237,200——
2019-04-24$136.48$141.74450,000——
2019-04-23$138.96$144.31622,600——
2019-04-22$139.65$143.82581,500——
2019-04-18$139.91$144.09534,900——
2019-04-17$137.69$141.81484,100——
2019-04-16$138.09$142.22325,100——
2019-04-15$137.03$141.13270,400——
2019-04-12$138.57$142.71292,200——
2019-04-11$137.26$141.36189,100——
2019-04-10$136.51$140.59207,500——
2019-04-09$136.44$140.52184,800——
2019-04-08$137.13$141.23516,600——
2019-04-05$136.94$141.03255,400——
2019-04-04$136.47$140.55347,300——
2019-04-03$136.18$140.25243,000——
2019-04-02$135.97$140.03282,000——
2019-04-01$135.05$139.09554,200——
2019-03-29$133.80$137.80344,200——
2019-03-28$133.05$137.03354,900——
2019-03-27$132.78$136.75386,100——
2019-03-26$132.96$136.93305,500——
2019-03-25$131.12$135.04232,900——
2019-03-22$128.65$132.50411,900——
2019-03-21$132.39$136.35167,500——
2019-03-20$131.75$135.69306,500——
2019-03-19$131.61$135.54213,000——
2019-03-18$132.28$136.23221,100——
2019-03-15$131.78$135.72252,900——
2019-03-14$131.19$135.11261,200——
2019-03-13$130.05$133.94440,500——
2019-03-12$130.19$134.08170,300——
2019-03-11$130.76$134.67328,900——
2019-03-08$128.88$132.73250,800——
2019-03-07$128.32$132.16463,000——
2019-03-06$130.11$134.00272,900——
2019-03-05$131.76$135.70239,500——
2019-03-04$130.80$134.71412,000——
2019-03-01$131.80$135.74452,000——
2019-02-28$128.26$132.09261,600——
2019-02-27$128.67$132.52271,600——
2019-02-26$129.05$132.91275,300——
2019-02-25$128.04$131.87441,900——
2019-02-22$126.03$129.80325,600——
2019-02-21$126.30$130.08188,200——
2019-02-20$125.77$129.53221,400——
2019-02-19$126.37$130.15155,100——
2019-02-15$125.98$129.75430,000——
2019-02-14$125.06$128.80313,700——
2019-02-13$125.25$128.99320,300——
2019-02-12$126.44$130.22745,200——
2019-02-11$123.50$127.19332,800——
2019-02-08$124.28$127.99396,600——
2019-02-07$124.59$128.31385,500——
2019-02-06$126.96$130.75191,400——
2019-02-05$127.28$131.08464,400——
2019-02-04$127.22$131.02415,500——
2019-02-01$127.13$130.931,079,100——
2019-01-31$126.30$130.082,257,500——
2019-01-30$112.69$116.06707,300——
2019-01-29$110.55$113.85437,600——
2019-01-28$110.42$113.72329,000——
2019-01-25$111.24$114.56339,300——
2019-01-24$112.39$115.75303,100——
2019-01-23$110.20$113.49340,100——
2019-01-22$111.69$115.03276,200——
2019-01-18$113.29$116.68372,300——
2019-01-17$113.71$117.11278,900——
2019-01-16$113.13$116.51329,800——
2019-01-15$112.37$115.73327,100——
2019-01-14$110.88$114.19225,800——
2019-01-11$110.84$114.15250,600——
2019-01-10$110.79$114.10298,400——
2019-01-09$111.19$114.51490,600——
2019-01-08$108.58$111.83762,200——
2019-01-07$104.48$107.60427,500——
2019-01-04$102.23$105.29524,200——
2019-01-03$96.98$99.88450,400——
2019-01-02$98.70$101.65293,100——