Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 6.54
+0.48 (7.95%)
Aug 1, 2025, 5:35 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.40 | 6.64 | 6.35 | 6.54 | 6.54 | 7.92% | 23,704,603 |
| Jul 31, 2025 | 6.18 | 6.19 | 6.02 | 6.06 | 6.06 | -2.10% | 5,633,262 |
| Jul 30, 2025 | 6.30 | 6.34 | 6.19 | 6.19 | 6.19 | -1.12% | 5,665,166 |
| Jul 29, 2025 | 6.33 | 6.36 | 6.24 | 6.26 | 6.26 | -1.11% | 5,513,978 |
| Jul 28, 2025 | 6.56 | 6.58 | 6.31 | 6.33 | 6.33 | -2.62% | 6,132,156 |
| Jul 25, 2025 | 6.44 | 6.56 | 6.34 | 6.50 | 6.50 | 0.46% | 5,219,203 |
| Jul 24, 2025 | 6.50 | 6.57 | 6.43 | 6.47 | 6.47 | 0.15% | 7,543,793 |
| Jul 23, 2025 | 6.39 | 6.49 | 6.35 | 6.46 | 6.46 | 2.22% | 7,705,729 |
| Jul 22, 2025 | 6.20 | 6.33 | 6.16 | 6.32 | 6.32 | 1.77% | 6,273,168 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.18 | 6.21 | 6.21 | -1.43% | 4,862,633 |
| Jul 18, 2025 | 6.26 | 6.35 | 6.23 | 6.30 | 6.30 | 1.12% | 6,120,806 |
| Jul 17, 2025 | 6.16 | 6.26 | 6.14 | 6.23 | 6.23 | 1.47% | 5,752,145 |
| Jul 16, 2025 | 6.17 | 6.27 | 6.07 | 6.14 | 6.14 | -0.49% | 6,695,228 |
| Jul 15, 2025 | 6.12 | 6.22 | 6.12 | 6.17 | 6.17 | 0.98% | 5,234,201 |
| Jul 14, 2025 | 6.05 | 6.13 | 6.02 | 6.11 | 6.11 | -0.65% | 4,828,945 |
| Jul 11, 2025 | 6.24 | 6.24 | 6.11 | 6.15 | 6.15 | -2.23% | 6,603,731 |
| Jul 10, 2025 | 6.13 | 6.31 | 6.12 | 6.29 | 6.29 | 3.11% | 9,712,657 |
| Jul 9, 2025 | 6.11 | 6.16 | 6.04 | 6.10 | 6.10 | - | 7,470,164 |
| Jul 8, 2025 | 6.08 | 6.23 | 6.07 | 6.10 | 6.10 | 0.49% | 10,820,979 |
| Jul 7, 2025 | 6.07 | 6.11 | 6.04 | 6.07 | 6.07 | - | 3,905,178 |
| Jul 4, 2025 | 6.04 | 6.11 | 5.94 | 6.07 | 6.07 | 0.17% | 5,654,351 |
| Jul 3, 2025 | 6.07 | 6.15 | 6.04 | 6.06 | 6.06 | 0.33% | 6,932,528 |
| Jul 2, 2025 | 5.93 | 6.05 | 5.91 | 6.04 | 6.04 | 2.20% | 11,601,477 |
| Jul 1, 2025 | 5.70 | 5.91 | 5.66 | 5.91 | 5.91 | 3.50% | 8,759,630 |
| Jun 30, 2025 | 5.64 | 5.74 | 5.61 | 5.71 | 5.71 | 1.78% | 6,330,228 |
| Jun 27, 2025 | 5.63 | 5.67 | 5.55 | 5.61 | 5.61 | 0.18% | 7,017,029 |
| Jun 26, 2025 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | 0.72% | 5,271,001 |
| Jun 25, 2025 | 5.56 | 5.62 | 5.54 | 5.56 | 5.56 | -0.18% | 5,269,772 |
| Jun 24, 2025 | 5.82 | 5.84 | 5.57 | 5.57 | 5.57 | -1.94% | 11,058,171 |
| Jun 23, 2025 | 5.67 | 5.71 | 5.62 | 5.68 | 5.68 | -1.05% | 4,731,614 |
| Jun 20, 2025 | 5.65 | 5.76 | 5.64 | 5.74 | 5.74 | 2.32% | 15,703,028 |
| Jun 19, 2025 | 5.58 | 5.64 | 5.57 | 5.61 | 5.61 | - | 2,847,540 |
| Jun 18, 2025 | 5.68 | 5.70 | 5.60 | 5.61 | 5.61 | -1.06% | 4,360,285 |
| Jun 17, 2025 | 5.65 | 5.68 | 5.58 | 5.67 | 5.67 | -0.35% | 6,390,975 |
| Jun 16, 2025 | 5.62 | 5.76 | 5.61 | 5.69 | 5.69 | 1.07% | 3,863,496 |
| Jun 13, 2025 | 5.73 | 5.74 | 5.63 | 5.63 | 5.63 | -3.43% | 6,618,259 |
| Jun 12, 2025 | 5.76 | 5.83 | 5.73 | 5.83 | 5.83 | 0.69% | 4,973,580 |
| Jun 11, 2025 | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | -0.34% | 4,348,765 |
| Jun 10, 2025 | 5.81 | 5.83 | 5.75 | 5.81 | 5.81 | 0.17% | 4,257,800 |
| Jun 9, 2025 | 5.67 | 5.83 | 5.65 | 5.80 | 5.80 | 2.29% | 6,824,522 |
| Jun 6, 2025 | 5.65 | 5.68 | 5.60 | 5.67 | 5.67 | 0.71% | 7,289,324 |
| Jun 5, 2025 | 5.91 | 5.94 | 5.63 | 5.63 | 5.63 | -4.74% | 13,825,448 |
| Jun 4, 2025 | 5.57 | 5.91 | 5.57 | 5.91 | 5.91 | 6.29% | 14,001,993 |
| Jun 3, 2025 | 5.62 | 5.63 | 5.48 | 5.56 | 5.56 | -0.71% | 6,894,915 |
| Jun 2, 2025 | 5.69 | 5.71 | 5.57 | 5.60 | 5.60 | -2.44% | 6,830,385 |
| May 30, 2025 | 5.68 | 5.81 | 5.67 | 5.74 | 5.74 | 1.06% | 8,645,822 |
| May 29, 2025 | 5.76 | 5.88 | 5.65 | 5.68 | 5.68 | -0.35% | 10,348,241 |
| May 28, 2025 | 5.69 | 5.72 | 5.65 | 5.70 | 5.70 | 0.18% | 3,650,434 |
| May 27, 2025 | 5.70 | 5.73 | 5.64 | 5.69 | 5.69 | 0.18% | 4,022,210 |
| May 26, 2025 | 5.64 | 5.69 | 5.59 | 5.68 | 5.68 | 2.34% | 3,942,165 |