Davide Campari-Milano N.V. (BIT:CPR)
Italy flag Italy · Delayed Price · Currency is EUR
6.43
-0.14 (-2.19%)
Aug 29, 2025, 5:35 PM CET

Davide Campari-Milano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256.556.606.436.436.43-2.13%5,750,806
Aug 28, 20256.526.786.516.576.570.92%9,428,284
Aug 27, 20256.486.526.416.516.510.15%3,652,214
Aug 26, 20256.586.606.506.506.50-1.81%4,876,788
Aug 25, 20256.686.716.616.626.62-0.90%2,562,873
Aug 22, 20256.626.726.626.686.680.91%3,270,470
Aug 21, 20256.756.756.586.626.62-1.63%6,444,233
Aug 20, 20256.776.796.726.736.73-0.30%3,226,037
Aug 19, 20256.576.836.566.756.752.74%7,606,784
Aug 18, 20256.556.636.556.576.570.92%4,337,132
Aug 14, 20256.556.636.496.516.51-0.31%3,888,044
Aug 13, 20256.536.556.476.536.53-4,484,310
Aug 12, 20256.616.636.516.536.53-1.06%4,935,385
Aug 11, 20256.666.696.596.606.60-0.45%3,714,314
Aug 8, 20256.686.746.606.636.630.30%6,410,081
Aug 7, 20256.556.626.486.616.611.38%5,893,574
Aug 6, 20256.596.666.526.526.52-0.91%6,438,078
Aug 5, 20256.556.646.426.586.581.70%9,595,599
Aug 4, 20256.546.566.376.476.47-1.07%5,935,877
Aug 1, 20256.406.646.356.546.547.92%23,704,603
Jul 31, 20256.186.196.026.066.06-2.10%5,633,262
Jul 30, 20256.306.346.196.196.19-1.12%5,665,166
Jul 29, 20256.336.366.246.266.26-1.11%5,513,978
Jul 28, 20256.566.586.316.336.33-2.62%6,132,156
Jul 25, 20256.446.566.346.506.500.46%5,219,203
Jul 24, 20256.506.576.436.476.470.15%7,543,793
Jul 23, 20256.396.496.356.466.462.22%7,705,729
Jul 22, 20256.206.336.166.326.321.77%6,273,168
Jul 21, 20256.306.306.186.216.21-1.43%4,862,633
Jul 18, 20256.266.356.236.306.301.12%6,120,806
Jul 17, 20256.166.266.146.236.231.47%5,752,145
Jul 16, 20256.176.276.076.146.14-0.49%6,695,228
Jul 15, 20256.126.226.126.176.170.98%5,234,201
Jul 14, 20256.056.136.026.116.11-0.65%4,828,945
Jul 11, 20256.246.246.116.156.15-2.23%6,603,731
Jul 10, 20256.136.316.126.296.293.11%9,712,657
Jul 9, 20256.116.166.046.106.10-7,470,164
Jul 8, 20256.086.236.076.106.100.49%10,820,979
Jul 7, 20256.076.116.046.076.07-3,905,178
Jul 4, 20256.046.115.946.076.070.17%5,654,351
Jul 3, 20256.076.156.046.066.060.33%6,932,528
Jul 2, 20255.936.055.916.046.042.20%11,601,477
Jul 1, 20255.705.915.665.915.913.50%8,759,630
Jun 30, 20255.645.745.615.715.711.78%6,330,228
Jun 27, 20255.635.675.555.615.610.18%7,017,029
Jun 26, 20255.555.635.545.605.600.72%5,271,001
Jun 25, 20255.565.625.545.565.56-0.18%5,269,772
Jun 24, 20255.825.845.575.575.57-1.94%11,058,171
Jun 23, 20255.675.715.625.685.68-1.05%4,731,614
Jun 20, 20255.655.765.645.745.742.32%15,703,028