Constellation Brands, Inc. (BIT:1STZ)
Italy · Delayed Price · Currency is EUR 121.65
+3.25 (2.74%)
At close: Dec 5, 2025
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.70 | 118.70 | 118.40 | 121.65 | 121.65 | 2.74% | 200 |
| Dec 4, 2025 | 118.25 | 118.25 | 118.25 | 118.40 | 118.40 | -0.80% | 20 |
| Dec 3, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0.67% | - |
| Dec 2, 2025 | 118.25 | 118.25 | 118.25 | 118.55 | 118.55 | -0.08% | 16 |
| Dec 1, 2025 | 118.25 | 118.25 | 118.25 | 118.65 | 118.65 | 1.11% | 10 |
| Nov 28, 2025 | 116.45 | 117.60 | 116.05 | 117.35 | 117.35 | 1.91% | 712 |
| Nov 27, 2025 | 118.90 | 118.90 | 118.90 | 115.15 | 115.15 | -1.75% | 18 |
| Nov 26, 2025 | 117.65 | 117.65 | 117.00 | 117.20 | 117.20 | 2.22% | 20 |
| Nov 25, 2025 | 113.10 | 117.10 | 113.10 | 114.65 | 114.65 | 0.17% | 44 |
| Nov 24, 2025 | 115.95 | 115.95 | 115.95 | 114.45 | 114.45 | -2.10% | 8 |
| Nov 21, 2025 | 113.80 | 116.55 | 113.80 | 116.90 | 116.90 | 3.50% | 44 |
| Nov 20, 2025 | 111.60 | 112.85 | 111.60 | 112.95 | 112.95 | 0.13% | 84 |
| Nov 19, 2025 | 112.25 | 113.20 | 112.25 | 112.80 | 112.80 | 0.27% | 18 |
| Nov 18, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.79% | 4 |
| Nov 17, 2025 | 114.10 | 114.10 | 114.10 | 114.55 | 114.55 | 4.18% | 15 |
| Nov 14, 2025 | 111.95 | 112.50 | 110.50 | 109.95 | 109.95 | -1.74% | 490 |
| Nov 13, 2025 | 113.25 | 113.25 | 111.40 | 111.90 | 111.90 | -1.28% | 88 |
| Nov 12, 2025 | 114.35 | 114.35 | 114.35 | 113.35 | 113.35 | -0.22% | 3 |
| Nov 11, 2025 | 111.75 | 114.05 | 111.75 | 113.60 | 113.60 | 3.27% | 120 |
| Nov 10, 2025 | 114.25 | 114.25 | 109.15 | 110.00 | 110.00 | -0.32% | 53 |
| Nov 7, 2025 | 111.55 | 111.55 | 111.55 | 110.35 | 110.35 | -1.91% | 55 |
| Nov 6, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.04% | - |
| Nov 5, 2025 | 112.20 | 112.20 | 112.20 | 112.55 | 112.55 | -1.01% | 3 |
| Nov 4, 2025 | 114.25 | 115.35 | 114.25 | 113.70 | 113.70 | 0.26% | 300 |
| Nov 3, 2025 | 113.40 | 114.45 | 113.00 | 113.40 | 113.40 | 0.31% | 101 |
| Oct 31, 2025 | 111.85 | 111.85 | 111.60 | 113.05 | 113.05 | 0.13% | 50 |
| Oct 30, 2025 | 114.00 | 114.00 | 112.00 | 112.90 | 112.02 | -4.20% | 191 |
| Oct 29, 2025 | 121.10 | 121.10 | 109.60 | 117.85 | 116.93 | 1.59% | 218 |
| Oct 28, 2025 | 116.25 | 116.80 | 116.00 | 116.00 | 115.09 | -2.11% | 214 |
| Oct 27, 2025 | 120.70 | 120.70 | 119.10 | 118.50 | 117.57 | -1.41% | 67 |
| Oct 24, 2025 | 119.26 | 119.26 | 119.26 | 120.20 | 119.26 | -0.04% | - |
| Oct 23, 2025 | 125.85 | 125.85 | 122.45 | 120.25 | 119.31 | -1.60% | 72 |
| Oct 22, 2025 | 121.25 | 121.25 | 121.25 | 122.20 | 121.25 | 0.70% | - |
| Oct 21, 2025 | 120.40 | 120.40 | 120.40 | 121.35 | 120.40 | -0.53% | - |
| Oct 20, 2025 | 121.00 | 121.00 | 121.00 | 122.00 | 121.05 | 1.33% | 25 |
| Oct 17, 2025 | 118.30 | 120.40 | 118.30 | 120.40 | 119.46 | 0.46% | 128 |
| Oct 16, 2025 | 119.85 | 120.00 | 119.85 | 119.85 | 118.91 | 1.27% | 23 |
| Oct 15, 2025 | 118.10 | 119.15 | 118.10 | 118.35 | 117.43 | -2.19% | 60 |
| Oct 14, 2025 | 120.06 | 120.06 | 120.06 | 121.00 | 120.05 | 0.58% | - |
| Oct 13, 2025 | 119.36 | 119.36 | 119.36 | 120.30 | 119.36 | -1.60% | - |
| Oct 10, 2025 | 121.30 | 121.30 | 121.30 | 122.25 | 121.29 | -1.89% | - |
| Oct 9, 2025 | 122.80 | 124.00 | 122.80 | 124.60 | 123.63 | 0.81% | 32 |
| Oct 8, 2025 | 121.55 | 121.55 | 121.55 | 123.60 | 122.63 | 1.52% | 8 |
| Oct 7, 2025 | 123.60 | 123.60 | 123.00 | 121.75 | 120.80 | 2.79% | 33 |
| Oct 6, 2025 | 118.95 | 118.95 | 118.95 | 118.45 | 117.52 | -1.58% | 25 |
| Oct 3, 2025 | 119.50 | 120.35 | 119.50 | 120.35 | 119.41 | 0.25% | 45 |
| Oct 2, 2025 | 119.40 | 119.95 | 118.95 | 120.05 | 119.11 | 2.91% | 177 |
| Oct 1, 2025 | 116.45 | 116.45 | 116.45 | 116.65 | 115.74 | 1.57% | 5 |
| Sep 30, 2025 | 119.95 | 119.95 | 116.00 | 114.85 | 113.95 | -0.43% | 149 |
| Sep 29, 2025 | 114.45 | 114.45 | 114.45 | 115.35 | 114.45 | 1.85% | - |