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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$258.82$272.18133,000——
2021-12-30$256.83$270.09168,200——
2021-12-29$257.80$271.11119,400——
2021-12-28$257.50$270.80142,300——
2021-12-27$258.14$271.47169,000——
2021-12-23$253.46$266.55223,300——
2021-12-22$250.70$263.64243,100——
2021-12-21$249.02$261.88456,100——
2021-12-20$249.60$262.49520,400——
2021-12-17$252.51$265.55442,000——
2021-12-16$256.58$269.83301,200——
2021-12-15$260.47$273.92605,800——
2021-12-14$253.31$266.39449,800——
2021-12-13$258.40$271.74192,600——
2021-12-10$261.30$274.79413,600——
2021-12-09$260.25$273.69313,700——
2021-12-08$267.07$280.86288,200——
2021-12-07$265.90$279.63290,100——
2021-12-06$258.53$271.88367,000——
2021-12-03$258.81$272.17284,600——
2021-12-02$262.48$276.03465,000——
2021-12-01$256.86$270.12364,100——
2021-11-30$260.46$273.91380,800——
2021-11-29$265.77$279.49224,500——
2021-11-26$262.71$276.27273,900——
2021-11-24$268.33$282.18257,900——
2021-11-23$266.96$280.74516,500——
2021-11-22$275.30$289.51724,300——
2021-11-19$271.31$285.32456,700——
2021-11-18$265.80$279.52362,600——
2021-11-17$266.28$280.03851,600——
2021-11-16$257.89$271.21195,500——
2021-11-15$258.85$272.22139,700——
2021-11-12$258.57$271.92330,100——
2021-11-11$258.10$271.43353,000——
2021-11-10$252.98$266.04428,500——
2021-11-09$256.67$269.92381,700——
2021-11-08$260.73$274.19285,800——
2021-11-05$262.52$276.07628,700——
2021-11-04$257.33$270.62405,800——
2021-11-03$255.68$268.881,116,900——
2021-11-02$248.81$261.66601,700——
2021-11-01$239.74$252.12834,500——
2021-10-29$237.17$249.42874,500——
2021-10-28$235.06$247.20516,100——
2021-10-27$231.44$243.39284,500——
2021-10-26$230.00$241.88894,600——
2021-10-25$231.01$242.94398,000——
2021-10-22$223.00$234.51124,800——
2021-10-21$224.61$236.21115,100——
2021-10-20$223.04$234.56198,300——
2021-10-19$224.69$236.29265,200——
2021-10-18$222.40$233.88147,900——
2021-10-15$224.42$236.01274,500——
2021-10-14$223.34$234.87319,700——
2021-10-13$214.05$225.10472,400——
2021-10-12$215.62$226.75217,900——
2021-10-11$215.16$226.27408,500——
2021-10-08$212.90$223.89229,700——
2021-10-07$211.22$222.13216,800——
2021-10-06$207.58$218.30165,900——
2021-10-05$209.71$220.54227,100——
2021-10-04$207.24$217.94230,800——
2021-10-01$209.19$219.99119,400——
2021-09-30$209.12$219.92307,400——
2021-09-29$209.38$220.19155,100——
2021-09-28$211.31$222.22311,700——
2021-09-27$216.55$227.73245,200——
2021-09-24$217.46$228.69111,600——
2021-09-23$217.12$228.33131,600——
2021-09-22$215.84$226.98216,300——
2021-09-21$214.71$225.80296,300——
2021-09-20$213.17$224.18246,200——
2021-09-17$216.39$227.56194,400——
2021-09-16$218.86$230.16282,900——
2021-09-15$221.48$232.92377,000——
2021-09-14$220.78$232.18331,200——
2021-09-13$219.29$230.61287,800——
2021-09-10$219.10$230.41375,900——
2021-09-09$219.55$230.89496,300——
2021-09-08$219.34$230.67169,300——
2021-09-07$220.53$231.92225,000——
2021-09-03$218.78$230.0899,100——
2021-09-02$219.52$230.85170,700——
2021-09-01$217.47$228.70174,500——
2021-08-31$217.40$228.63133,100——
2021-08-30$217.59$228.83189,300——
2021-08-27$216.32$227.4998,600——
2021-08-26$214.64$225.72131,100——
2021-08-25$217.98$229.24156,900——
2021-08-24$215.09$226.20240,500——
2021-08-23$217.14$228.35263,700——
2021-08-20$214.12$225.18274,000——
2021-08-19$213.16$224.17167,000——
2021-08-18$218.35$229.62133,200——
2021-08-17$219.25$230.57501,400——
2021-08-16$225.87$237.53234,500——
2021-08-13$225.88$237.54224,300——
2021-08-12$223.25$234.7895,400——
2021-08-11$224.04$235.61139,700——
2021-08-10$221.20$232.62165,200——
2021-08-09$222.12$233.59222,200——
2021-08-06$219.46$230.79154,400——
2021-08-05$219.42$230.75335,500——
2021-08-04$211.74$222.67335,700——
2021-08-03$211.30$222.21479,100——
2021-08-02$212.15$223.10514,700——
2021-07-30$218.29$229.56533,500——
2021-07-29$216.24$227.41308,700——
2021-07-28$212.24$223.20224,900——
2021-07-27$211.39$222.30242,100——
2021-07-26$211.99$222.94197,500——
2021-07-23$212.11$223.06322,700——
2021-07-22$207.21$217.91159,600——
2021-07-21$205.61$216.23123,800——
2021-07-20$204.14$214.68176,900——
2021-07-19$204.11$214.65227,400——
2021-07-16$206.89$217.57231,100——
2021-07-15$206.84$217.52384,600——
2021-07-14$210.32$221.18197,700——
2021-07-13$209.66$220.49108,600——
2021-07-12$209.58$220.40165,300——
2021-07-09$209.08$219.88244,700——
2021-07-08$205.66$216.28242,200——
2021-07-07$207.03$217.72260,500——
2021-07-06$205.86$216.49239,900——
2021-07-02$206.79$217.47233,100——
2021-07-01$203.56$214.07155,600——
2021-06-30$206.05$216.69166,700——
2021-06-29$206.87$217.55149,600——
2021-06-28$205.42$216.03108,000——
2021-06-25$204.22$214.76352,200——
2021-06-24$203.28$213.78318,200——
2021-06-23$200.11$210.44230,900——
2021-06-22$201.49$211.89228,300——
2021-06-21$202.18$212.62252,800——
2021-06-18$200.09$210.42196,300——
2021-06-17$200.92$211.29620,600——
2021-06-16$202.75$213.22403,200——
2021-06-15$204.50$215.06498,400——
2021-06-14$205.28$215.88405,300——
2021-06-11$211.31$222.22132,600——
2021-06-10$211.65$222.58255,600——
2021-06-09$212.18$223.14314,400——
2021-06-08$218.82$230.12405,600——
2021-06-07$219.37$230.70243,900——
2021-06-04$216.88$228.08265,600——
2021-06-03$215.43$226.55268,000——
2021-06-02$214.41$225.48191,800——
2021-06-01$212.70$223.68260,600——
2021-05-28$210.91$221.80262,800——
2021-05-27$210.00$220.84310,400——
2021-05-26$212.52$223.49337,500——
2021-05-25$213.01$224.01206,100——
2021-05-24$212.22$223.18205,600——
2021-05-21$211.23$222.14230,800——
2021-05-20$208.10$218.85184,500——
2021-05-19$202.75$213.22167,400——
2021-05-18$203.58$214.09240,100——
2021-05-17$201.65$212.06131,700——
2021-05-14$198.65$208.91133,200——
2021-05-13$197.24$207.42152,700——
2021-05-12$195.57$205.67213,900——
2021-05-11$197.88$208.10195,200——
2021-05-10$199.56$209.86189,700——
2021-05-07$200.50$210.85389,400——
2021-05-06$200.11$210.44540,700——
2021-05-05$203.25$213.74497,100——
2021-05-04$202.98$213.461,148,300——
2021-05-03$217.98$229.24462,200——
2021-04-30$213.39$224.41131,200——
2021-04-29$216.45$227.63260,200——
2021-04-28$217.58$228.81144,100——
2021-04-27$218.95$230.26177,600——
2021-04-26$218.05$229.31265,900——
2021-04-23$215.90$227.05233,300——
2021-04-22$213.08$224.08240,700——
2021-04-21$214.75$225.84239,300——
2021-04-20$209.85$220.69294,400——
2021-04-19$212.20$223.16177,400——
2021-04-16$212.00$221.85198,700——
2021-04-15$210.95$220.75959,700——
2021-04-14$207.42$217.06877,900——
2021-04-13$210.20$219.97236,800——
2021-04-12$211.98$221.83450,600——
2021-04-09$209.20$218.92238,100——
2021-04-08$209.17$218.89236,500——
2021-04-07$208.80$218.51326,800——
2021-04-06$209.19$218.91260,600——
2021-04-05$213.52$223.44421,900——
2021-04-01$208.04$217.71487,000——
2021-03-31$209.28$219.01325,900——
2021-03-30$208.77$218.47525,400——
2021-03-29$204.43$213.93370,600——
2021-03-26$204.26$213.75650,400——
2021-03-25$203.95$213.43410,100——
2021-03-24$200.35$209.66366,600——
2021-03-23$202.82$212.25510,400——
2021-03-22$208.06$217.73659,100——
2021-03-19$197.06$206.22449,400——
2021-03-18$194.65$203.70301,300——
2021-03-17$197.54$206.72158,700——
2021-03-16$196.62$205.76343,100——
2021-03-15$195.63$204.72136,100——
2021-03-12$195.81$204.91142,400——
2021-03-11$196.82$205.97452,500——
2021-03-10$191.83$200.75277,900——
2021-03-09$193.03$202.00347,800——
2021-03-08$188.52$197.28257,900——
2021-03-05$188.90$197.68350,500——
2021-03-04$187.78$196.51683,000——
2021-03-03$191.45$200.35417,500——
2021-03-02$196.48$205.61191,600——
2021-03-01$197.70$206.89367,600——
2021-02-26$197.38$206.55389,400——
2021-02-25$194.83$203.89295,300——
2021-02-24$196.41$205.54294,900——
2021-02-23$196.81$205.96385,300——
2021-02-22$196.72$205.86224,900——
2021-02-19$198.29$207.51142,000——
2021-02-18$199.45$208.72318,400——
2021-02-17$199.93$209.22303,900——
2021-02-16$201.97$211.36230,100——
2021-02-12$205.35$214.89146,600——
2021-02-11$204.93$214.46169,200——
2021-02-10$207.15$216.78150,800——
2021-02-09$209.18$218.90204,700——
2021-02-08$208.68$218.38313,200——
2021-02-05$202.68$212.10215,000——
2021-02-04$201.33$210.69574,700——
2021-02-03$200.00$209.301,991,000——
2021-02-02$207.79$217.451,005,300——
2021-02-01$216.99$227.08582,200——
2021-01-29$208.18$217.86429,400——
2021-01-28$206.98$216.60550,200——
2021-01-27$207.25$216.88385,900——
2021-01-26$208.50$218.19449,500——
2021-01-25$210.16$219.93452,700——
2021-01-22$212.07$221.93276,500——
2021-01-21$216.14$226.19310,400——
2021-01-20$213.65$223.58167,600——
2021-01-19$210.43$220.21248,600——
2021-01-15$210.07$219.83336,300——
2021-01-14$216.16$226.21324,900——
2021-01-13$221.69$231.99263,800——
2021-01-12$217.96$228.09227,000——
2021-01-11$217.96$228.09616,100——
2021-01-08$217.97$228.10684,200——
2021-01-07$222.10$232.42283,200——
2021-01-06$221.75$232.06324,200——
2021-01-05$226.08$236.59276,700——
2021-01-04$227.01$237.56324,800——