Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.85
+0.05 (0.90%)
At close: Dec 5, 2025
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.86 | 5.76 | 5.85 | 5.85 | 0.90% | 7,940,966 |
| Dec 4, 2025 | 5.88 | 5.94 | 5.77 | 5.80 | 5.80 | -1.33% | 8,540,232 |
| Dec 3, 2025 | 5.90 | 5.99 | 5.84 | 5.88 | 5.88 | 0.07% | 8,137,161 |
| Dec 2, 2025 | 6.03 | 6.15 | 5.87 | 5.87 | 5.87 | -0.54% | 25,995,110 |
| Dec 1, 2025 | 5.85 | 5.95 | 5.82 | 5.90 | 5.90 | 0.65% | 7,600,728 |
| Nov 28, 2025 | 5.82 | 5.89 | 5.78 | 5.87 | 5.87 | 0.86% | 7,358,072 |
| Nov 27, 2025 | 5.69 | 5.87 | 5.68 | 5.82 | 5.82 | 3.16% | 9,123,756 |
| Nov 26, 2025 | 5.71 | 5.72 | 5.59 | 5.64 | 5.64 | -1.05% | 3,387,729 |
| Nov 25, 2025 | 5.62 | 5.71 | 5.56 | 5.70 | 5.70 | 1.39% | 4,816,882 |
| Nov 24, 2025 | 5.56 | 5.69 | 5.54 | 5.62 | 5.62 | 1.66% | 9,296,122 |
| Nov 21, 2025 | 5.36 | 5.55 | 5.35 | 5.53 | 5.53 | 3.06% | 5,949,985 |
| Nov 20, 2025 | 5.44 | 5.47 | 5.33 | 5.36 | 5.36 | -0.85% | 7,418,523 |
| Nov 19, 2025 | 5.51 | 5.53 | 5.41 | 5.41 | 5.41 | -1.42% | 4,255,004 |
| Nov 18, 2025 | 5.58 | 5.59 | 5.49 | 5.49 | 5.49 | -2.66% | 5,151,377 |
| Nov 17, 2025 | 5.77 | 5.79 | 5.62 | 5.64 | 5.64 | -1.78% | 4,305,162 |
| Nov 14, 2025 | 5.81 | 5.83 | 5.69 | 5.74 | 5.74 | -1.24% | 4,999,052 |
| Nov 13, 2025 | 5.96 | 5.99 | 5.81 | 5.81 | 5.81 | -2.06% | 6,235,688 |
| Nov 12, 2025 | 6.01 | 6.01 | 5.92 | 5.93 | 5.93 | -0.93% | 4,930,791 |
| Nov 11, 2025 | 5.84 | 6.00 | 5.83 | 5.99 | 5.99 | 3.03% | 7,216,986 |
| Nov 10, 2025 | 5.74 | 5.90 | 5.74 | 5.81 | 5.81 | 2.11% | 5,926,768 |
| Nov 7, 2025 | 5.67 | 5.71 | 5.56 | 5.69 | 5.69 | 0.78% | 6,175,972 |
| Nov 6, 2025 | 5.92 | 5.96 | 5.63 | 5.65 | 5.65 | -5.36% | 10,414,830 |
| Nov 5, 2025 | 5.92 | 5.99 | 5.86 | 5.97 | 5.97 | 0.20% | 5,572,053 |
| Nov 4, 2025 | 5.90 | 6.06 | 5.90 | 5.96 | 5.96 | 1.19% | 8,544,884 |
| Nov 3, 2025 | 5.75 | 5.94 | 5.67 | 5.89 | 5.89 | -2.42% | 12,854,890 |
| Oct 31, 2025 | 6.02 | 6.09 | 5.85 | 6.03 | 6.03 | -0.10% | 13,529,690 |
| Oct 30, 2025 | 5.82 | 6.10 | 5.75 | 6.04 | 6.04 | 11.03% | 35,993,450 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.43 | 5.44 | 5.44 | -1.98% | 10,513,090 |
| Oct 28, 2025 | 5.69 | 5.69 | 5.55 | 5.55 | 5.55 | -2.25% | 7,909,905 |
| Oct 27, 2025 | 5.80 | 5.81 | 5.64 | 5.68 | 5.68 | -2.07% | 7,253,746 |
| Oct 24, 2025 | 5.82 | 5.83 | 5.76 | 5.80 | 5.80 | -0.34% | 3,463,044 |
| Oct 23, 2025 | 5.85 | 5.89 | 5.80 | 5.82 | 5.82 | -1.69% | 4,405,696 |
| Oct 22, 2025 | 5.86 | 5.92 | 5.78 | 5.92 | 5.92 | 0.34% | 6,351,304 |
| Oct 21, 2025 | 5.89 | 5.93 | 5.85 | 5.90 | 5.90 | 0.27% | 5,105,913 |
| Oct 20, 2025 | 5.79 | 5.88 | 5.76 | 5.88 | 5.88 | 1.41% | 6,104,205 |
| Oct 17, 2025 | 5.67 | 5.84 | 5.62 | 5.80 | 5.80 | 0.97% | 9,027,014 |
| Oct 16, 2025 | 5.46 | 5.74 | 5.44 | 5.74 | 5.74 | 5.70% | 11,727,230 |
| Oct 15, 2025 | 5.38 | 5.53 | 5.38 | 5.43 | 5.43 | 1.19% | 6,194,627 |
| Oct 14, 2025 | 5.45 | 5.46 | 5.37 | 5.37 | 5.37 | -1.61% | 4,676,826 |
| Oct 13, 2025 | 5.47 | 5.52 | 5.45 | 5.46 | 5.46 | 0.15% | 3,414,414 |
| Oct 10, 2025 | 5.61 | 5.63 | 5.45 | 5.45 | 5.45 | -2.22% | 5,376,108 |
| Oct 9, 2025 | 5.61 | 5.64 | 5.53 | 5.57 | 5.57 | -0.96% | 7,588,515 |
| Oct 8, 2025 | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | 0.14% | 4,467,122 |
| Oct 7, 2025 | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | 0.07% | 3,895,188 |
| Oct 6, 2025 | 5.62 | 5.66 | 5.58 | 5.62 | 5.62 | -0.43% | 4,423,004 |
| Oct 3, 2025 | 5.45 | 5.67 | 5.44 | 5.64 | 5.64 | 3.30% | 10,125,880 |
| Oct 2, 2025 | 5.41 | 5.51 | 5.40 | 5.46 | 5.46 | 1.26% | 9,013,676 |
| Oct 1, 2025 | 5.37 | 5.45 | 5.36 | 5.39 | 5.39 | 0.41% | 4,747,614 |
| Sep 30, 2025 | 5.37 | 5.38 | 5.29 | 5.37 | 5.37 | -0.15% | 6,226,835 |
| Sep 29, 2025 | 5.40 | 5.41 | 5.33 | 5.38 | 5.38 | -0.15% | 6,992,297 |