Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.77
+0.07 (1.26%)
Sep 4, 2026, 5:37 PM CET
Davide Campari-Milano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 5.84 | 5.89 | 5.79 | 5.79 | 5.79 | -0.72% | 3,389,584 |
| Aug 27, 2026 | 5.90 | 5.91 | 5.76 | 5.83 | 5.83 | -1.79% | 7,488,341 |
| Aug 26, 2026 | 5.90 | 5.99 | 5.90 | 5.94 | 5.94 | 0.58% | 3,320,486 |
| Aug 25, 2026 | 5.97 | 6.00 | 5.89 | 5.90 | 5.90 | -1.21% | 3,135,656 |
| Aug 24, 2026 | 5.90 | 6.01 | 5.89 | 5.97 | 5.97 | 1.32% | 4,015,699 |
| Aug 21, 2026 | 5.84 | 5.90 | 5.82 | 5.90 | 5.90 | 1.06% | 3,600,417 |
| Aug 20, 2026 | 5.85 | 5.89 | 5.80 | 5.83 | 5.83 | 0.14% | 2,495,195 |
| Aug 19, 2026 | 5.84 | 5.84 | 5.76 | 5.83 | 5.83 | -0.21% | 4,489,621 |
| Aug 18, 2026 | 5.89 | 5.94 | 5.84 | 5.84 | 5.84 | -0.75% | 3,610,726 |
| Aug 17, 2026 | 6.01 | 6.03 | 5.88 | 5.88 | 5.88 | -2.52% | 4,477,104 |
| Aug 14, 2026 | 6.00 | 6.05 | 5.97 | 6.03 | 6.03 | 1.17% | 3,295,093 |
| Aug 13, 2026 | 5.98 | 6.04 | 5.96 | 5.96 | 5.96 | 0.24% | 4,119,386 |
| Aug 12, 2026 | 6.01 | 6.01 | 5.93 | 5.95 | 5.95 | -0.77% | 3,705,081 |
| Aug 11, 2026 | 5.93 | 6.04 | 5.93 | 6.00 | 6.00 | 0.81% | 4,223,065 |
| Aug 10, 2026 | 5.97 | 5.97 | 5.87 | 5.95 | 5.95 | -0.07% | 4,548,416 |
| Aug 7, 2026 | 5.93 | 5.98 | 5.88 | 5.95 | 5.95 | 0.85% | 5,191,486 |
| Aug 6, 2026 | 5.91 | 6.06 | 5.86 | 5.90 | 5.90 | 0.58% | 9,165,825 |
| Aug 5, 2026 | 5.79 | 5.88 | 5.78 | 5.87 | 5.87 | 1.28% | 6,873,117 |
| Aug 4, 2026 | 5.86 | 5.87 | 5.78 | 5.79 | 5.79 | -1.80% | 7,901,742 |
| Aug 3, 2026 | 5.90 | 5.97 | 5.83 | 5.90 | 5.90 | 0.07% | 6,956,884 |
| Jul 31, 2026 | 5.94 | 5.97 | 5.80 | 5.90 | 5.90 | -1.47% | 12,179,947 |
| Jul 30, 2026 | 6.09 | 6.39 | 5.96 | 5.98 | 5.98 | 1.15% | 17,185,883 |
| Jul 29, 2026 | 5.87 | 5.93 | 5.75 | 5.92 | 5.92 | 0.82% | 7,970,006 |
| Jul 28, 2026 | 5.73 | 5.87 | 5.70 | 5.87 | 5.87 | 3.38% | 9,711,538 |
| Jul 27, 2026 | 5.61 | 5.71 | 5.61 | 5.68 | 5.68 | 1.90% | 7,017,282 |
| Jul 24, 2026 | 5.52 | 5.58 | 5.52 | 5.57 | 5.57 | 0.98% | 2,722,157 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.47 | 5.52 | 5.52 | -3.33% | 8,420,190 |
| Jul 22, 2026 | 5.65 | 5.77 | 5.63 | 5.71 | 5.71 | 1.49% | 6,220,127 |
| Jul 21, 2026 | 5.64 | 5.66 | 5.58 | 5.62 | 5.62 | -1.13% | 4,005,135 |
| Jul 20, 2026 | 5.64 | 5.71 | 5.62 | 5.69 | 5.69 | -0.07% | 4,481,147 |
| Jul 17, 2026 | 5.65 | 5.74 | 5.65 | 5.69 | 5.69 | 0.64% | 5,857,210 |
| Jul 16, 2026 | 5.56 | 5.67 | 5.52 | 5.65 | 5.65 | 1.65% | 5,604,826 |
| Jul 15, 2026 | 5.53 | 5.61 | 5.48 | 5.56 | 5.56 | 0.65% | 7,536,301 |
| Jul 14, 2026 | 5.57 | 5.57 | 5.50 | 5.53 | 5.53 | -1.60% | 6,612,203 |
| Jul 13, 2026 | 5.57 | 5.64 | 5.54 | 5.62 | 5.62 | 0.54% | 4,668,141 |
| Jul 10, 2026 | 5.56 | 5.60 | 5.51 | 5.59 | 5.59 | 0.68% | 4,079,602 |
| Jul 9, 2026 | 5.53 | 5.55 | 5.45 | 5.55 | 5.55 | 1.02% | 4,655,418 |
| Jul 8, 2026 | 5.63 | 5.65 | 5.48 | 5.49 | 5.49 | -2.93% | 7,261,220 |
| Jul 7, 2026 | 5.54 | 5.71 | 5.51 | 5.66 | 5.66 | 2.91% | 11,613,504 |
| Jul 6, 2026 | 5.53 | 5.60 | 5.45 | 5.50 | 5.50 | -0.29% | 5,998,405 |
| Jul 3, 2026 | 5.52 | 5.56 | 5.46 | 5.51 | 5.51 | 0.40% | 3,662,308 |
| Jul 2, 2026 | 5.35 | 5.51 | 5.34 | 5.49 | 5.49 | 2.58% | 8,782,164 |
| Jul 1, 2026 | 5.42 | 5.44 | 5.30 | 5.35 | 5.35 | -1.73% | 11,459,195 |
| Jun 30, 2026 | 5.44 | 5.46 | 5.40 | 5.45 | 5.45 | -0.47% | 6,708,365 |
| Jun 29, 2026 | 5.49 | 5.52 | 5.42 | 5.47 | 5.47 | 0.22% | 4,355,915 |