Davide Campari-Milano N.V. (BIT:CPR)
Italy · Delayed Price · Currency is EUR 5.74
+0.07 (1.20%)
Jul 28, 2026, 10:05 AM CET
Davide Campari-Milano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 14,407,699 |
| 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 |