Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 6.64
-0.11 (-1.63%)
Nov 6, 2026, 5:35 PM CET
Davide Campari-Milano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.65 | 6.67 | 6.54 | 6.64 | 6.64 | -1.63% | 5,467,990 |
| Nov 5, 2026 | 6.66 | 6.78 | 6.61 | 6.75 | 6.75 | 2.15% | 7,867,119 |
| Nov 4, 2026 | 6.34 | 6.62 | 6.31 | 6.61 | 6.61 | 3.67% | 5,730,393 |
| Nov 3, 2026 | 6.44 | 6.46 | 6.35 | 6.37 | 6.37 | -0.44% | 3,430,199 |
| Nov 2, 2026 | 6.23 | 6.48 | 6.21 | 6.40 | 6.40 | 2.63% | 5,915,365 |
| Oct 30, 2026 | 6.20 | 6.27 | 6.17 | 6.24 | 6.24 | 1.83% | 9,311,580 |
| Oct 29, 2026 | 6.15 | 6.24 | 6.07 | 6.13 | 6.13 | -6.64% | 19,957,877 |
| Oct 28, 2026 | 6.52 | 6.61 | 6.48 | 6.56 | 6.56 | -0.67% | 5,095,954 |
| Oct 27, 2026 | 6.70 | 6.70 | 6.56 | 6.61 | 6.61 | -1.93% | 6,749,922 |
| Oct 26, 2026 | 6.71 | 6.78 | 6.69 | 6.74 | 6.74 | 0.42% | 5,000,391 |
| Oct 23, 2026 | 6.70 | 6.79 | 6.66 | 6.71 | 6.71 | - | 5,116,765 |
| Oct 22, 2026 | 6.55 | 6.71 | 6.51 | 6.71 | 6.71 | 2.44% | 5,472,031 |
| Oct 21, 2026 | 6.53 | 6.62 | 6.51 | 6.55 | 6.55 | -0.55% | 3,673,021 |
| Oct 20, 2026 | 6.62 | 6.67 | 6.58 | 6.58 | 6.58 | -0.39% | 4,913,143 |
| Oct 19, 2026 | 6.56 | 6.63 | 6.53 | 6.61 | 6.61 | -0.15% | 3,875,800 |
| Oct 16, 2026 | 6.45 | 6.64 | 6.44 | 6.62 | 6.62 | 2.07% | 7,592,804 |
| Oct 15, 2026 | 6.48 | 6.52 | 6.41 | 6.49 | 6.49 | 1.03% | 7,981,959 |
| Oct 14, 2026 | 6.25 | 6.44 | 6.25 | 6.42 | 6.42 | 2.92% | 7,755,130 |
| Oct 13, 2026 | 6.34 | 6.40 | 6.23 | 6.24 | 6.24 | -0.57% | 5,549,940 |
| Oct 12, 2026 | 6.09 | 6.30 | 6.09 | 6.27 | 6.27 | 2.99% | 5,734,440 |
| Oct 9, 2026 | 6.18 | 6.19 | 6.09 | 6.09 | 6.09 | 0.33% | 2,763,388 |
| Oct 8, 2026 | 6.09 | 6.14 | 5.93 | 6.07 | 6.07 | -0.72% | 6,934,854 |
| Oct 7, 2026 | 6.09 | 6.13 | 6.04 | 6.12 | 6.12 | 0.49% | 4,538,412 |
| Oct 6, 2026 | 6.09 | 6.12 | 6.02 | 6.09 | 6.09 | 0.90% | 4,323,385 |
| Oct 5, 2026 | 6.06 | 6.14 | 6.01 | 6.03 | 6.03 | -0.07% | 4,132,224 |
| Oct 2, 2026 | 6.00 | 6.12 | 6.00 | 6.04 | 6.04 | 0.30% | 3,831,441 |
| Oct 1, 2026 | 6.14 | 6.28 | 6.01 | 6.02 | 6.02 | -1.80% | 8,449,697 |
| Sep 30, 2026 | 6.09 | 6.19 | 6.07 | 6.13 | 6.13 | 1.96% | 7,191,791 |
| Sep 29, 2026 | 5.93 | 6.05 | 5.90 | 6.01 | 6.01 | 1.45% | 4,338,178 |
| Sep 28, 2026 | 6.00 | 6.03 | 5.92 | 5.92 | 5.92 | -0.74% | 4,486,142 |
| Sep 25, 2026 | 5.99 | 6.02 | 5.95 | 5.97 | 5.97 | 0.20% | 2,093,380 |
| Sep 24, 2026 | 6.06 | 6.08 | 5.96 | 5.96 | 5.96 | -0.90% | 4,265,450 |
| Sep 23, 2026 | 6.09 | 6.10 | 6.01 | 6.01 | 6.01 | -1.09% | 4,220,649 |
| Sep 22, 2026 | 5.97 | 6.12 | 5.96 | 6.08 | 6.08 | 1.95% | 5,901,277 |
| Sep 21, 2026 | 5.90 | 5.98 | 5.89 | 5.96 | 5.96 | 1.05% | 3,837,589 |
| Sep 18, 2026 | 5.88 | 5.93 | 5.87 | 5.90 | 5.90 | -0.51% | 7,909,045 |
| Sep 17, 2026 | 6.06 | 6.08 | 5.93 | 5.93 | 5.93 | -1.56% | 5,756,273 |
| Sep 16, 2026 | 6.11 | 6.14 | 5.94 | 6.02 | 6.02 | -0.10% | 6,779,050 |
| Sep 15, 2026 | 6.01 | 6.06 | 5.96 | 6.03 | 6.03 | -0.13% | 4,182,115 |
| Sep 14, 2026 | 5.89 | 6.05 | 5.86 | 6.04 | 6.04 | 5.49% | 14,067,875 |
| Sep 11, 2026 | 5.77 | 5.81 | 5.72 | 5.72 | 5.72 | -0.38% | 2,766,970 |
| Sep 10, 2026 | 5.73 | 5.78 | 5.69 | 5.74 | 5.74 | 0.31% | 4,680,439 |
| Sep 9, 2026 | 5.72 | 5.78 | 5.70 | 5.73 | 5.73 | -0.73% | 4,341,971 |
| Sep 8, 2026 | 5.72 | 5.79 | 5.71 | 5.77 | 5.77 | 0.91% | 2,721,711 |
| Sep 7, 2026 | 5.75 | 5.76 | 5.68 | 5.72 | 5.72 | -0.97% | 4,023,397 |
| Sep 4, 2026 | 5.72 | 5.80 | 5.71 | 5.77 | 5.77 | 1.26% | 3,219,656 |
| Sep 3, 2026 | 5.79 | 5.81 | 5.70 | 5.70 | 5.70 | -1.69% | 4,107,129 |
| Sep 2, 2026 | 5.70 | 5.80 | 5.69 | 5.80 | 5.80 | 1.47% | 5,112,239 |
| Sep 1, 2026 | 5.80 | 5.85 | 5.68 | 5.71 | 5.71 | -1.82% | 5,135,718 |
| Aug 31, 2026 | 5.81 | 5.85 | 5.81 | 5.82 | 5.82 | 0.55% | 4,477,761 |