Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.66
-0.03 (-0.53%)
May 28, 2026, 5:35 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.65 | 5.67 | 5.64 | 5.64 | - | -0.91% | 459,454 |
| May 27, 2026 | 5.63 | 5.71 | 5.63 | 5.69 | 5.69 | 1.72% | 5,332,096 |
| May 26, 2026 | 5.69 | 5.71 | 5.60 | 5.60 | 5.60 | -1.65% | 5,474,139 |
| May 25, 2026 | 5.63 | 5.69 | 5.62 | 5.69 | 5.69 | 1.53% | 3,942,596 |
| May 22, 2026 | 5.63 | 5.71 | 5.60 | 5.60 | 5.60 | -0.18% | 7,489,365 |
| May 21, 2026 | 5.55 | 5.66 | 5.52 | 5.61 | 5.61 | 1.41% | 9,010,717 |
| May 20, 2026 | 5.48 | 5.56 | 5.46 | 5.54 | 5.54 | 0.29% | 5,654,849 |
| May 19, 2026 | 5.44 | 5.55 | 5.42 | 5.52 | 5.52 | 2.18% | 7,982,874 |
| May 18, 2026 | 5.38 | 5.46 | 5.27 | 5.40 | 5.40 | - | 7,030,136 |
| May 15, 2026 | 5.40 | 5.43 | 5.34 | 5.40 | 5.40 | -0.41% | 7,520,252 |
| May 14, 2026 | 5.37 | 5.44 | 5.36 | 5.42 | 5.42 | 1.69% | 6,016,824 |
| May 13, 2026 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | -0.71% | 10,233,720 |
| May 12, 2026 | 5.47 | 5.49 | 5.37 | 5.37 | 5.37 | -2.15% | 12,038,280 |
| May 11, 2026 | 5.62 | 5.65 | 5.47 | 5.49 | 5.49 | -2.31% | 10,244,470 |
| May 8, 2026 | 5.54 | 5.67 | 5.49 | 5.62 | 5.62 | 0.36% | 16,886,300 |
| May 7, 2026 | 6.00 | 6.01 | 5.60 | 5.60 | 5.60 | -14.45% | 61,508,340 |
| May 6, 2026 | 6.42 | 6.57 | 6.33 | 6.55 | 6.55 | 3.09% | 6,865,118 |
| May 5, 2026 | 6.28 | 6.41 | 6.27 | 6.35 | 6.35 | 1.80% | 5,506,914 |
| May 4, 2026 | 6.34 | 6.37 | 6.24 | 6.24 | 6.24 | -0.98% | 4,312,806 |
| Apr 30, 2026 | 6.11 | 6.31 | 6.08 | 6.30 | 6.30 | 2.31% | 4,580,943 |
| Apr 29, 2026 | 6.23 | 6.27 | 6.14 | 6.16 | 6.16 | -1.75% | 3,514,136 |
| Apr 28, 2026 | 6.23 | 6.31 | 6.20 | 6.27 | 6.27 | 0.84% | 2,593,600 |
| Apr 27, 2026 | 6.21 | 6.25 | 6.17 | 6.22 | 6.22 | -0.19% | 2,573,735 |
| Apr 24, 2026 | 6.23 | 6.26 | 6.17 | 6.23 | 6.23 | -0.86% | 2,935,402 |
| Apr 23, 2026 | 6.30 | 6.32 | 6.27 | 6.28 | 6.28 | -0.76% | 2,208,592 |
| Apr 22, 2026 | 6.37 | 6.37 | 6.27 | 6.33 | 6.33 | -0.78% | 4,684,071 |
| Apr 21, 2026 | 6.44 | 6.46 | 6.37 | 6.38 | 6.38 | -0.90% | 4,152,100 |
| Apr 20, 2026 | 6.52 | 6.57 | 6.42 | 6.44 | 6.44 | -1.71% | 3,525,129 |
| Apr 17, 2026 | 6.61 | 6.68 | 6.60 | 6.65 | 6.55 | 1.19% | 4,558,146 |
| Apr 16, 2026 | 6.55 | 6.63 | 6.51 | 6.57 | 6.47 | -0.42% | 4,015,072 |
| Apr 15, 2026 | 6.60 | 6.68 | 6.58 | 6.60 | 6.50 | 0.24% | 4,595,762 |
| Apr 14, 2026 | 6.70 | 6.74 | 6.58 | 6.58 | 6.48 | -0.45% | 5,916,412 |
| Apr 13, 2026 | 6.60 | 6.63 | 6.56 | 6.61 | 6.51 | -0.72% | 3,410,016 |
| Apr 10, 2026 | 6.62 | 6.82 | 6.60 | 6.66 | 6.56 | 0.70% | 6,185,397 |
| Apr 9, 2026 | 6.63 | 6.67 | 6.47 | 6.62 | 6.52 | -0.36% | 5,330,672 |
| Apr 8, 2026 | 6.45 | 6.64 | 6.42 | 6.64 | 6.54 | 6.55% | 8,976,816 |
| Apr 7, 2026 | 6.28 | 6.38 | 6.16 | 6.23 | 6.14 | -0.22% | 5,954,908 |
| Apr 2, 2026 | 6.16 | 6.25 | 6.13 | 6.25 | 6.15 | 0.94% | 3,689,863 |
| Apr 1, 2026 | 6.21 | 6.24 | 6.07 | 6.19 | 6.09 | 0.95% | 4,414,609 |
| Mar 31, 2026 | 6.20 | 6.23 | 6.06 | 6.13 | 6.04 | -0.52% | 4,462,917 |
| Mar 30, 2026 | 6.11 | 6.17 | 6.04 | 6.16 | 6.07 | 0.49% | 3,662,145 |
| Mar 27, 2026 | 6.15 | 6.18 | 6.08 | 6.13 | 6.04 | 0.20% | 2,952,537 |
| Mar 26, 2026 | 6.10 | 6.18 | 6.05 | 6.12 | 6.03 | 0.23% | 4,290,816 |
| Mar 25, 2026 | 6.09 | 6.13 | 6.05 | 6.11 | 6.01 | 1.60% | 3,136,032 |
| Mar 24, 2026 | 5.94 | 6.02 | 5.91 | 6.01 | 5.92 | 1.66% | 2,812,002 |
| Mar 23, 2026 | 5.80 | 6.01 | 5.73 | 5.91 | 5.82 | - | 4,475,608 |
| Mar 20, 2026 | 6.00 | 6.04 | 5.90 | 5.91 | 5.82 | -1.17% | 5,299,976 |
| Mar 19, 2026 | 5.95 | 5.99 | 5.92 | 5.98 | 5.89 | -0.83% | 3,376,161 |
| Mar 18, 2026 | 6.11 | 6.14 | 5.98 | 6.03 | 5.94 | -1.21% | 3,427,934 |
| Mar 17, 2026 | 6.10 | 6.16 | 6.04 | 6.11 | 6.01 | 0.99% | 3,566,421 |