Davide Campari-Milano N.V. (ETR:58H)
Germany · Delayed Price · Currency is EUR 5.62
+0.05 (0.93%)
At close: Nov 7, 2025
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.59 | 5.70 | 5.59 | 5.68 | 5.68 | 0.67% | 5,064 |
| Nov 6, 2025 | 5.92 | 5.92 | 5.64 | 5.64 | 5.64 | -5.27% | 2,460 |
| Nov 5, 2025 | 5.92 | 5.98 | 5.92 | 5.96 | 5.96 | - | 3,885 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.91 | 5.96 | 5.96 | -1.16% | 10,639 |
| Nov 3, 2025 | 5.75 | 6.03 | 5.75 | 6.03 | 6.03 | 3.08% | 28,332 |
| Oct 31, 2025 | 6.06 | 6.06 | 5.85 | 5.85 | 5.85 | -5.37% | 7,473 |
| Oct 30, 2025 | 5.83 | 6.18 | 5.83 | 6.18 | 6.18 | 13.57% | 17,363 |
| Oct 29, 2025 | 5.52 | 5.53 | 5.44 | 5.44 | 5.44 | -2.33% | 3,258 |
| Oct 28, 2025 | 5.63 | 5.63 | 5.57 | 5.57 | 5.57 | -2.42% | 1,778 |
| Oct 27, 2025 | 5.78 | 5.78 | 5.65 | 5.71 | 5.71 | -3.52% | 7,651 |
| Oct 24, 2025 | 5.83 | 5.92 | 5.79 | 5.92 | 5.92 | 1.48% | 225 |
| Oct 23, 2025 | 5.85 | 5.85 | 5.80 | 5.83 | 5.83 | - | 2,011 |
| Oct 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.77% | - |
| Oct 21, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | - | 3,700 |
| Oct 20, 2025 | 5.78 | 6.00 | 5.77 | 6.00 | 6.00 | 3.38% | 1,323 |
| Oct 17, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 4,240 |
| Oct 16, 2025 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | 3.82% | 12,200 |
| Oct 15, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | 0.41% | 246 |
| Oct 14, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -1.09% | 2,490 |
| Oct 13, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.80% | 14 |
| Oct 10, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -0.43% | 3,355 |
| Oct 9, 2025 | 5.63 | 5.63 | 5.54 | 5.55 | 5.55 | -1.39% | 1,469 |
| Oct 8, 2025 | 5.65 | 5.65 | 5.62 | 5.63 | 5.63 | 0.29% | 510 |
| Oct 7, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | -0.32% | 1,052 |
| Oct 6, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.53% | 4,661 |
| Oct 3, 2025 | 5.52 | 5.66 | 5.52 | 5.66 | 5.66 | 3.44% | 1,805 |
| Oct 2, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 2.24% | 91 |
| Sep 30, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.56% | 4,568 |
| Sep 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.41% | 8,200 |
| Sep 26, 2025 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | -2.00% | 8,400 |
| Sep 25, 2025 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -2.10% | 1,692 |
| Sep 22, 2025 | 5.62 | 5.64 | 5.60 | 5.63 | 5.63 | -1.37% | 2,200 |
| Sep 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% | 75 |
| Sep 18, 2025 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | -0.03% | 1,350 |
| Sep 16, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.56% | 2,900 |
| Sep 15, 2025 | 5.65 | 5.70 | 5.65 | 5.69 | 5.69 | 0.60% | 10,874 |
| Sep 12, 2025 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | -1.12% | 8,415 |
| Sep 11, 2025 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | -5.74% | 1,495 |