Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 6.12
+0.01 (0.23%)
Mar 26, 2026, 5:35 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.10 | 6.18 | 6.05 | 6.12 | - | 0.23% | 4,290,816 |
| Mar 25, 2026 | 6.09 | 6.13 | 6.05 | 6.11 | 6.11 | 1.60% | 3,136,032 |
| Mar 24, 2026 | 5.94 | 6.02 | 5.91 | 6.01 | 6.01 | 1.66% | 2,812,002 |
| Mar 23, 2026 | 5.80 | 6.01 | 5.73 | 5.91 | 5.91 | - | 4,475,608 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.90 | 5.91 | 5.91 | -1.17% | 5,299,976 |
| Mar 19, 2026 | 5.95 | 5.99 | 5.92 | 5.98 | 5.98 | -0.83% | 3,376,161 |
| Mar 18, 2026 | 6.11 | 6.14 | 5.98 | 6.03 | 6.03 | -1.21% | 3,427,934 |
| Mar 17, 2026 | 6.10 | 6.16 | 6.04 | 6.11 | 6.11 | 0.99% | 3,566,421 |
| Mar 16, 2026 | 6.16 | 6.19 | 6.00 | 6.05 | 6.05 | -2.10% | 3,807,584 |
| Mar 13, 2026 | 6.12 | 6.22 | 6.08 | 6.18 | 6.18 | 0.16% | 2,967,964 |
| Mar 12, 2026 | 6.28 | 6.29 | 6.13 | 6.17 | 6.17 | -2.56% | 3,947,888 |
| Mar 11, 2026 | 6.36 | 6.42 | 6.29 | 6.33 | 6.33 | -1.25% | 4,643,471 |
| Mar 10, 2026 | 6.35 | 6.41 | 6.29 | 6.41 | 6.41 | 1.17% | 4,285,417 |
| Mar 9, 2026 | 6.30 | 6.42 | 6.24 | 6.33 | 6.33 | -0.66% | 5,195,313 |
| Mar 6, 2026 | 6.50 | 6.52 | 6.29 | 6.38 | 6.38 | -2.48% | 6,156,325 |
| Mar 5, 2026 | 6.34 | 6.63 | 6.27 | 6.54 | 6.54 | 9.96% | 18,559,720 |
| Mar 4, 2026 | 5.97 | 6.08 | 5.87 | 5.95 | 5.95 | -0.10% | 6,048,077 |
| Mar 3, 2026 | 6.06 | 6.06 | 5.91 | 5.95 | 5.95 | -3.50% | 6,158,664 |
| Mar 2, 2026 | 6.23 | 6.26 | 6.12 | 6.17 | 6.17 | -3.29% | 6,769,842 |
| Feb 27, 2026 | 6.28 | 6.38 | 6.23 | 6.38 | 6.38 | 1.50% | 5,567,950 |
| Feb 26, 2026 | 6.33 | 6.33 | 6.25 | 6.28 | 6.28 | 0.03% | 3,827,891 |
| Feb 25, 2026 | 6.52 | 6.52 | 6.16 | 6.28 | 6.28 | -5.02% | 15,002,906 |
| Feb 24, 2026 | 6.65 | 6.73 | 6.61 | 6.61 | 6.61 | -0.48% | 3,555,279 |
| Feb 23, 2026 | 6.66 | 6.68 | 6.56 | 6.65 | 6.65 | -0.60% | 4,404,246 |
| Feb 20, 2026 | 6.53 | 6.77 | 6.50 | 6.69 | 6.69 | 2.70% | 6,444,169 |
| Feb 19, 2026 | 6.47 | 6.58 | 6.39 | 6.51 | 6.51 | 1.15% | 4,677,699 |
| Feb 18, 2026 | 6.47 | 6.48 | 6.32 | 6.44 | 6.44 | -1.26% | 5,633,488 |
| Feb 17, 2026 | 6.54 | 6.59 | 6.51 | 6.52 | 6.52 | 0.09% | 2,632,469 |
| Feb 16, 2026 | 6.59 | 6.60 | 6.51 | 6.51 | 6.51 | -1.24% | 3,404,810 |
| Feb 13, 2026 | 6.70 | 6.75 | 6.52 | 6.59 | 6.59 | -2.14% | 4,871,874 |
| Feb 12, 2026 | 6.65 | 6.74 | 6.55 | 6.74 | 6.74 | 1.45% | 8,220,607 |
| Feb 11, 2026 | 6.48 | 6.68 | 6.46 | 6.64 | 6.64 | 1.90% | 9,817,001 |
| Feb 10, 2026 | 6.34 | 6.52 | 6.33 | 6.52 | 6.52 | 3.36% | 6,172,295 |
| Feb 9, 2026 | 6.35 | 6.37 | 6.28 | 6.31 | 6.31 | -0.22% | 3,573,180 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.23 | 6.32 | 6.32 | -0.35% | 4,253,628 |
| Feb 5, 2026 | 6.37 | 6.42 | 6.29 | 6.34 | 6.34 | -0.22% | 7,459,880 |
| Feb 4, 2026 | 6.11 | 6.36 | 6.09 | 6.36 | 6.36 | 3.79% | 12,534,650 |
| Feb 3, 2026 | 5.96 | 6.16 | 5.90 | 6.12 | 6.12 | 3.27% | 9,114,556 |
| Feb 2, 2026 | 6.03 | 6.06 | 5.91 | 5.93 | 5.93 | -0.90% | 6,632,625 |
| Jan 30, 2026 | 5.78 | 6.00 | 5.78 | 5.98 | 5.98 | 2.96% | 6,903,973 |
| Jan 29, 2026 | 5.88 | 6.07 | 5.77 | 5.81 | 5.81 | -0.48% | 8,589,485 |
| Jan 28, 2026 | 5.78 | 5.86 | 5.74 | 5.84 | 5.84 | 0.90% | 4,054,974 |
| Jan 27, 2026 | 5.93 | 5.94 | 5.77 | 5.79 | 5.79 | -2.92% | 6,607,606 |
| Jan 26, 2026 | 6.01 | 6.03 | 5.93 | 5.96 | 5.96 | -1.00% | 4,566,407 |
| Jan 23, 2026 | 6.08 | 6.09 | 5.96 | 6.02 | 6.02 | -1.44% | 7,119,264 |
| Jan 22, 2026 | 6.15 | 6.17 | 6.08 | 6.11 | 6.11 | 0.16% | 6,079,941 |
| Jan 21, 2026 | 5.96 | 6.11 | 5.93 | 6.10 | 6.10 | 1.77% | 12,433,950 |
| Jan 20, 2026 | 5.76 | 5.99 | 5.74 | 5.99 | 5.99 | 3.70% | 15,019,810 |
| Jan 19, 2026 | 5.61 | 5.80 | 5.55 | 5.78 | 5.78 | -1.10% | 9,952,768 |
| Jan 16, 2026 | 5.63 | 5.91 | 5.60 | 5.84 | 5.84 | 3.80% | 17,401,050 |