Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.45
-0.12 (-2.22%)
Oct 10, 2025, 5:38 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.61 | 5.63 | 5.45 | 5.45 | 5.45 | -2.15% | 5,376,108 |
| Oct 9, 2025 | 5.61 | 5.64 | 5.53 | 5.57 | 5.57 | -1.07% | 7,588,515 |
| Oct 8, 2025 | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | 0.18% | 4,467,122 |
| Oct 7, 2025 | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | - | 3,895,188 |
| Oct 6, 2025 | 5.62 | 5.66 | 5.58 | 5.62 | 5.62 | -0.35% | 4,423,004 |
| Oct 3, 2025 | 5.45 | 5.67 | 5.44 | 5.64 | 5.64 | 3.30% | 10,125,889 |
| Oct 2, 2025 | 5.41 | 5.51 | 5.40 | 5.46 | 5.46 | 1.30% | 9,013,676 |
| Oct 1, 2025 | 5.37 | 5.45 | 5.36 | 5.39 | 5.39 | 0.37% | 4,747,614 |
| Sep 30, 2025 | 5.37 | 5.38 | 5.29 | 5.37 | 5.37 | -0.19% | 6,226,835 |
| Sep 29, 2025 | 5.40 | 5.41 | 5.33 | 5.38 | 5.38 | -0.19% | 6,992,297 |
| Sep 26, 2025 | 5.47 | 5.50 | 5.38 | 5.39 | 5.39 | -1.64% | 8,562,544 |
| Sep 25, 2025 | 5.55 | 5.62 | 5.48 | 5.48 | 5.48 | -1.62% | 7,469,619 |
| Sep 24, 2025 | 5.70 | 5.71 | 5.52 | 5.57 | 5.57 | -2.11% | 7,552,643 |
| Sep 23, 2025 | 5.61 | 5.72 | 5.61 | 5.69 | 5.69 | 1.61% | 5,821,442 |
| Sep 22, 2025 | 5.61 | 5.66 | 5.58 | 5.60 | 5.60 | -0.71% | 5,072,619 |
| Sep 19, 2025 | 5.62 | 5.72 | 5.62 | 5.64 | 5.64 | -0.18% | 7,420,234 |
| Sep 18, 2025 | 5.70 | 5.73 | 5.63 | 5.65 | 5.65 | -1.22% | 5,847,706 |
| Sep 17, 2025 | 5.67 | 5.75 | 5.65 | 5.72 | 5.72 | 0.88% | 7,480,786 |
| Sep 16, 2025 | 5.64 | 5.74 | 5.61 | 5.67 | 5.67 | 0.35% | 5,914,229 |
| Sep 15, 2025 | 5.66 | 5.73 | 5.64 | 5.65 | 5.65 | 0.71% | 6,835,498 |
| Sep 12, 2025 | 5.66 | 5.66 | 5.59 | 5.61 | 5.61 | -0.88% | 6,987,804 |
| Sep 11, 2025 | 5.71 | 5.75 | 5.64 | 5.66 | 5.66 | -0.70% | 7,566,544 |
| Sep 10, 2025 | 5.83 | 5.83 | 5.70 | 5.70 | 5.70 | -2.23% | 9,845,009 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.72 | 5.83 | 5.83 | -2.51% | 14,903,269 |
| Sep 8, 2025 | 6.14 | 6.15 | 5.95 | 5.98 | 5.98 | -2.29% | 6,336,698 |
| Sep 5, 2025 | 6.11 | 6.19 | 6.10 | 6.12 | 6.12 | 0.16% | 2,845,612 |
| Sep 4, 2025 | 6.18 | 6.23 | 6.10 | 6.11 | 6.11 | -1.29% | 3,116,979 |
| Sep 3, 2025 | 6.23 | 6.25 | 6.16 | 6.19 | 6.19 | -0.48% | 3,474,856 |
| Sep 2, 2025 | 6.33 | 6.40 | 6.22 | 6.22 | 6.22 | -1.89% | 4,198,248 |
| Sep 1, 2025 | 6.47 | 6.47 | 6.32 | 6.34 | 6.34 | -1.40% | 3,899,525 |
| Aug 29, 2025 | 6.55 | 6.60 | 6.43 | 6.43 | 6.43 | -2.13% | 5,750,806 |
| Aug 28, 2025 | 6.52 | 6.78 | 6.51 | 6.57 | 6.57 | 0.92% | 9,428,284 |
| Aug 27, 2025 | 6.48 | 6.52 | 6.41 | 6.51 | 6.51 | 0.15% | 3,652,214 |
| Aug 26, 2025 | 6.58 | 6.60 | 6.50 | 6.50 | 6.50 | -1.81% | 4,876,788 |
| Aug 25, 2025 | 6.68 | 6.71 | 6.61 | 6.62 | 6.62 | -0.90% | 2,562,873 |
| Aug 22, 2025 | 6.62 | 6.72 | 6.62 | 6.68 | 6.68 | 0.91% | 3,270,470 |
| Aug 21, 2025 | 6.75 | 6.75 | 6.58 | 6.62 | 6.62 | -1.63% | 6,444,233 |
| Aug 20, 2025 | 6.77 | 6.79 | 6.72 | 6.73 | 6.73 | -0.30% | 3,226,037 |
| Aug 19, 2025 | 6.57 | 6.83 | 6.56 | 6.75 | 6.75 | 2.74% | 7,606,784 |
| Aug 18, 2025 | 6.55 | 6.63 | 6.55 | 6.57 | 6.57 | 0.92% | 4,337,132 |
| Aug 14, 2025 | 6.55 | 6.63 | 6.49 | 6.51 | 6.51 | -0.31% | 3,888,044 |
| Aug 13, 2025 | 6.53 | 6.55 | 6.47 | 6.53 | 6.53 | - | 4,484,310 |
| Aug 12, 2025 | 6.61 | 6.63 | 6.51 | 6.53 | 6.53 | -1.06% | 4,935,385 |
| Aug 11, 2025 | 6.66 | 6.69 | 6.59 | 6.60 | 6.60 | -0.45% | 3,714,314 |
| Aug 8, 2025 | 6.68 | 6.74 | 6.60 | 6.63 | 6.63 | 0.30% | 6,410,081 |
| Aug 7, 2025 | 6.55 | 6.62 | 6.48 | 6.61 | 6.61 | 1.38% | 5,893,574 |
| Aug 6, 2025 | 6.59 | 6.66 | 6.52 | 6.52 | 6.52 | -0.91% | 6,438,078 |
| Aug 5, 2025 | 6.55 | 6.64 | 6.42 | 6.58 | 6.58 | 1.70% | 9,595,599 |
| Aug 4, 2025 | 6.54 | 6.56 | 6.37 | 6.47 | 6.47 | -1.07% | 5,935,877 |
| Aug 1, 2025 | 6.40 | 6.64 | 6.35 | 6.54 | 6.54 | 7.92% | 23,704,603 |