Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.66
+0.16 (2.91%)
Jul 7, 2026, 5:36 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.50 | 5.55 | 5.46 | 5.46 | 5.46 | -1.12% | 6,630,694 |
| Jun 25, 2026 | 5.49 | 5.69 | 5.45 | 5.52 | 5.52 | 0.73% | 14,407,690 |
| Jun 24, 2026 | 5.43 | 5.54 | 5.42 | 5.48 | 5.48 | 1.07% | 8,927,570 |
| Jun 23, 2026 | 5.44 | 5.52 | 5.40 | 5.43 | 5.43 | -1.13% | 6,898,423 |
| Jun 22, 2026 | 5.44 | 5.50 | 5.40 | 5.49 | 5.49 | 0.59% | 4,898,613 |
| Jun 19, 2026 | 5.46 | 5.51 | 5.42 | 5.46 | 5.46 | - | 9,914,653 |
| Jun 18, 2026 | 5.39 | 5.46 | 5.31 | 5.46 | 5.46 | 0.78% | 9,165,196 |
| Jun 17, 2026 | 5.44 | 5.49 | 5.38 | 5.41 | 5.41 | -0.88% | 6,952,752 |
| Jun 16, 2026 | 5.47 | 5.53 | 5.40 | 5.46 | 5.46 | 0.22% | 9,176,200 |
| Jun 15, 2026 | 5.55 | 5.57 | 5.45 | 5.45 | 5.45 | 0.26% | 6,936,684 |
| Jun 12, 2026 | 5.49 | 5.55 | 5.42 | 5.44 | 5.44 | 0.15% | 6,451,087 |
| Jun 11, 2026 | 5.50 | 5.50 | 5.40 | 5.43 | 5.43 | -1.09% | 4,978,434 |
| Jun 10, 2026 | 5.58 | 5.61 | 5.48 | 5.49 | 5.49 | -1.68% | 5,107,445 |
| Jun 9, 2026 | 5.48 | 5.63 | 5.47 | 5.58 | 5.58 | 1.20% | 7,766,998 |
| Jun 8, 2026 | 5.53 | 5.55 | 5.48 | 5.52 | 5.52 | -0.14% | 4,315,975 |
| Jun 5, 2026 | 5.41 | 5.56 | 5.39 | 5.52 | 5.52 | 1.96% | 6,308,094 |
| Jun 4, 2026 | 5.38 | 5.55 | 5.38 | 5.42 | 5.42 | 0.74% | 7,011,152 |
| Jun 3, 2026 | 5.41 | 5.46 | 5.38 | 5.38 | 5.38 | -0.96% | 4,510,373 |
| Jun 2, 2026 | 5.47 | 5.53 | 5.39 | 5.43 | 5.43 | -0.69% | 6,457,210 |
| Jun 1, 2026 | 5.60 | 5.60 | 5.45 | 5.47 | 5.47 | -2.39% | 7,408,405 |
| May 29, 2026 | 5.67 | 5.74 | 5.60 | 5.60 | 5.60 | -1.06% | 11,940,680 |
| May 28, 2026 | 5.65 | 5.69 | 5.61 | 5.66 | 5.66 | -0.53% | 4,910,502 |
| 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 |