Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.97
+0.01 (0.20%)
Sep 25, 2026, 5:35 PM CET
Davide Campari-Milano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |