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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$229.52$240.19134,400——
2020-12-30$229.69$240.37225,300——
2020-12-29$229.64$240.31350,300——
2020-12-28$228.61$239.24194,600——
2020-12-24$225.53$236.0153,800——
2020-12-23$225.34$235.81281,700——
2020-12-22$227.54$238.12279,600——
2020-12-21$224.64$235.08290,600——
2020-12-18$225.73$236.22179,300——
2020-12-17$223.73$234.13264,900——
2020-12-16$222.19$232.52297,600——
2020-12-15$221.03$231.30256,400——
2020-12-14$216.40$226.46233,800——
2020-12-11$214.89$224.88217,400——
2020-12-10$213.93$223.87268,400——
2020-12-09$214.95$224.94285,900——
2020-12-08$214.00$223.95244,000——
2020-12-07$210.66$220.45251,200——
2020-12-04$210.34$220.12555,100——
2020-12-03$215.35$225.36274,400——
2020-12-02$214.77$224.75169,400——
2020-12-01$214.39$224.35255,500——
2020-11-30$211.11$220.92258,400——
2020-11-27$212.74$222.63150,300——
2020-11-25$212.39$222.26144,100——
2020-11-24$210.30$220.07243,100——
2020-11-23$209.96$219.72191,900——
2020-11-20$209.74$219.49200,200——
2020-11-19$214.17$224.12195,500——
2020-11-18$214.03$223.98443,700——
2020-11-17$210.35$220.13302,400——
2020-11-16$207.67$217.32274,100——
2020-11-13$206.69$216.30777,800——
2020-11-12$205.48$215.03295,500——
2020-11-11$209.27$219.00195,900——
2020-11-10$204.60$214.11194,200——
2020-11-09$205.80$215.37399,200——
2020-11-06$208.00$217.67481,600——
2020-11-05$207.09$216.72379,400——
2020-11-04$202.20$211.60491,300——
2020-11-03$196.01$205.12671,100——
2020-11-02$183.18$191.69337,600——
2020-10-30$178.42$186.71228,500——
2020-10-29$178.57$186.87190,600——
2020-10-28$177.12$185.35395,400——
2020-10-27$185.34$193.95240,100——
2020-10-26$185.42$194.04223,000——
2020-10-23$189.97$198.80204,700——
2020-10-22$190.10$198.94306,600——
2020-10-21$189.93$198.76221,600——
2020-10-20$192.54$201.49182,400——
2020-10-19$189.37$198.17285,000——
2020-10-16$192.52$201.47500,400——
2020-10-15$187.71$196.43542,600——
2020-10-14$185.76$194.39259,300——
2020-10-13$184.19$192.75119,200——
2020-10-12$184.90$193.49159,000——
2020-10-09$182.84$191.34140,100——
2020-10-08$181.32$189.75212,900——
2020-10-07$183.40$191.92441,100——
2020-10-06$176.49$184.69345,200——
2020-10-05$182.63$191.12133,300——
2020-10-02$180.87$189.28186,800——
2020-10-01$184.60$193.18183,600——
2020-09-30$184.09$192.65249,800——
2020-09-29$182.35$190.83120,600——
2020-09-28$183.28$191.80124,900——
2020-09-25$181.25$189.67155,500——
2020-09-24$182.83$191.33142,800——
2020-09-23$181.58$190.02125,100——
2020-09-22$183.30$191.82154,300——
2020-09-21$184.10$192.66169,500——
2020-09-18$187.92$196.65122,000——
2020-09-17$190.14$198.9893,100——
2020-09-16$188.85$197.63139,100——
2020-09-15$191.58$200.4894,500——
2020-09-14$191.99$200.91233,800——
2020-09-11$191.72$200.63215,800——
2020-09-10$187.86$196.59188,400——
2020-09-09$189.42$198.22161,100——
2020-09-08$185.84$194.48222,100——
2020-09-04$191.74$200.65137,600——
2020-09-03$190.97$199.85313,800——
2020-09-02$196.69$205.83304,700——
2020-09-01$195.57$204.66164,900——
2020-08-31$194.75$203.80102,000——
2020-08-28$196.30$205.4291,900——
2020-08-27$195.51$204.60189,700——
2020-08-26$199.29$208.55215,500——
2020-08-25$197.31$206.4887,600——
2020-08-24$195.43$204.51101,600——
2020-08-21$193.81$202.82127,200——
2020-08-20$195.02$204.08114,200——
2020-08-19$194.71$203.76152,500——
2020-08-18$196.30$205.42139,000——
2020-08-17$197.19$206.36223,200——
2020-08-14$194.30$203.33228,000——
2020-08-13$194.32$203.35245,500——
2020-08-12$192.63$201.58369,300——
2020-08-11$185.49$194.11229,500——
2020-08-10$184.25$192.81149,900——
2020-08-07$185.95$194.59119,900——
2020-08-06$186.64$195.32126,900——
2020-08-05$186.73$195.41360,500——
2020-08-04$185.51$194.13483,300——
2020-08-03$186.45$195.12413,300——
2020-07-31$181.70$190.15270,900——
2020-07-30$181.02$189.43145,300——
2020-07-29$182.20$190.67152,900——
2020-07-28$178.89$187.2095,400——
2020-07-27$179.93$188.29301,900——
2020-07-24$179.19$187.52129,400——
2020-07-23$182.18$190.65243,700——
2020-07-22$183.03$191.54115,500——
2020-07-21$180.85$189.26160,700——
2020-07-20$180.79$189.19155,400——
2020-07-17$177.56$185.81116,200——
2020-07-16$177.39$185.64107,000——
2020-07-15$179.00$187.32148,700——
2020-07-14$178.10$186.38172,600——
2020-07-13$176.33$184.53330,800——
2020-07-10$179.00$187.32149,400——
2020-07-09$177.56$185.81274,200——
2020-07-08$175.91$184.09190,100——
2020-07-07$173.51$181.57146,600——
2020-07-06$176.01$184.19214,000——
2020-07-02$172.16$180.16142,200——
2020-07-01$171.94$179.93192,600——
2020-06-30$171.01$178.96189,300——
2020-06-29$170.98$178.93130,900——
2020-06-26$169.62$177.50131,300——
2020-06-25$170.09$178.00147,800——
2020-06-24$168.69$176.53168,500——
2020-06-23$173.05$181.09184,500——
2020-06-22$171.45$179.42173,000——
2020-06-19$168.21$176.03183,700——
2020-06-18$168.58$176.42129,200——
2020-06-17$169.81$177.70235,000——
2020-06-16$169.69$177.58242,100——
2020-06-15$169.70$177.59181,100——
2020-06-12$167.89$175.69188,900——
2020-06-11$165.29$172.97351,700——
2020-06-10$175.68$183.85210,800——
2020-06-09$174.51$182.62326,900——
2020-06-08$172.60$180.62176,700——
2020-06-05$170.85$178.79443,300——
2020-06-04$173.99$182.08319,100——
2020-06-03$176.19$184.38273,900——
2020-06-02$171.21$179.17223,100——
2020-06-01$169.45$177.33241,800——
2020-05-29$168.71$176.55347,200——
2020-05-28$166.69$174.44301,500——
2020-05-27$163.37$170.96335,600——
2020-05-26$162.78$170.35175,500——
2020-05-22$160.48$167.94124,000——
2020-05-21$158.76$166.14157,900——
2020-05-20$158.79$166.17282,100——
2020-05-19$158.25$165.61497,000——
2020-05-18$162.76$170.33230,100——
2020-05-15$157.39$164.71154,000——
2020-05-14$154.81$162.01151,800——
2020-05-13$154.76$161.95180,100——
2020-05-12$156.91$164.20152,500——
2020-05-11$160.05$167.49120,700——
2020-05-08$159.87$167.30239,000——
2020-05-07$157.28$164.59101,700——
2020-05-06$155.70$162.94192,100——
2020-05-05$156.04$163.29432,800——
2020-05-04$158.53$165.90570,500——
2020-05-01$148.99$155.92512,800——
2020-04-30$155.62$162.85323,200——
2020-04-29$157.25$164.56430,800——
2020-04-28$155.86$163.10327,000——
2020-04-27$158.50$165.87245,800——
2020-04-24$156.35$163.62217,300——
2020-04-23$157.02$164.32163,900——
2020-04-22$158.02$165.36370,300——
2020-04-21$153.15$160.27337,700——
2020-04-20$157.01$164.31215,400——
2020-04-17$161.34$167.55484,700——
2020-04-16$154.30$160.24145,800——
2020-04-15$150.60$156.40271,700——
2020-04-14$155.76$161.76400,400——
2020-04-13$153.42$159.33192,000——
2020-04-09$157.04$163.09331,200——
2020-04-08$154.01$159.94345,600——
2020-04-07$146.48$152.12514,100——
2020-04-06$147.01$152.67547,100——
2020-04-03$134.83$140.02693,900——
2020-04-02$141.85$147.31729,600——
2020-04-01$148.45$154.17572,900——
2020-03-31$152.57$158.45562,300——
2020-03-30$154.29$160.23343,600——
2020-03-27$150.03$155.81619,700——
2020-03-26$157.18$163.23711,900——
2020-03-25$154.06$159.991,378,400——
2020-03-24$144.95$150.53574,700——
2020-03-23$129.50$134.49761,200——
2020-03-20$139.56$144.93784,500——
2020-03-19$136.70$141.961,058,700——
2020-03-18$134.05$139.211,276,700——
2020-03-17$136.61$141.871,493,700——
2020-03-16$129.32$134.301,404,500——
2020-03-13$142.28$147.76789,700——
2020-03-12$129.99$135.001,288,900——
2020-03-11$143.04$148.55840,300——
2020-03-10$146.34$151.98949,900——
2020-03-09$137.73$143.031,259,500——
2020-03-06$152.18$158.04855,100——
2020-03-05$154.19$160.13630,000——
2020-03-04$160.38$166.56624,600——
2020-03-03$156.73$162.77528,200——
2020-03-02$161.21$167.42566,800——
2020-02-28$157.75$163.821,112,200——
2020-02-27$156.09$162.10809,300——
2020-02-26$159.90$166.06709,200——
2020-02-25$161.51$167.73764,600——
2020-02-24$162.99$169.271,189,100——
2020-02-21$172.90$179.56446,000——
2020-02-20$177.85$184.70487,700——
2020-02-19$179.21$186.11443,200——
2020-02-18$177.67$184.51498,000——
2020-02-14$173.26$179.93258,900——
2020-02-13$172.31$178.95334,800——
2020-02-12$173.79$180.48261,500——
2020-02-11$171.16$177.75307,500——
2020-02-10$167.55$174.00319,500——
2020-02-07$166.76$173.18396,700——
2020-02-06$168.80$175.30512,700——
2020-02-05$167.88$174.34833,700——
2020-02-04$168.53$175.021,526,600——
2020-02-03$170.25$176.81544,100——
2020-01-31$168.82$175.32597,500——
2020-01-30$172.48$179.12337,300——
2020-01-29$172.65$179.30283,100——
2020-01-28$171.25$177.84241,100——
2020-01-27$168.05$174.52453,900——
2020-01-24$172.48$179.12196,800——
2020-01-23$172.26$178.89268,500——
2020-01-22$173.12$179.79276,500——
2020-01-21$174.15$180.86362,800——
2020-01-17$173.94$180.64190,800——
2020-01-16$173.41$180.09495,300——
2020-01-15$172.58$179.23983,400——
2020-01-14$171.55$178.16483,700——
2020-01-13$174.29$181.00375,600——
2020-01-10$171.31$177.91602,200——
2020-01-09$169.91$176.45283,500——
2020-01-08$168.54$175.03261,400——
2020-01-07$165.22$171.58309,300——
2020-01-06$165.85$172.24169,900——
2020-01-03$166.73$173.15134,600——
2020-01-02$168.51$175.00195,800——