Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.65
-0.06 (-1.08%)
Sep 18, 2025, 5:35 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.70 | 5.73 | 5.63 | 5.68 | 5.68 | -0.73% | 3,396,454 |
| 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 |
| 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 |