Davide Campari-Milano N.V. (ETR:58H)
Germany · Delayed Price · Currency is EUR 5.96
-0.29 (-4.70%)
Last updated: Apr 30, 2026, 8:02 AM CET
ETR:58H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 0.58% | 688 |
| Apr 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.31% | 1,612 |
| Apr 28, 2026 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 1.52% | 1,479 |
| Apr 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% | 15 |
| Apr 24, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | -1.36% | 539 |
| Apr 22, 2026 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | -1.31% | 1,808 |
| Apr 21, 2026 | 6.43 | 6.45 | 6.39 | 6.39 | 6.39 | -1.42% | 7,383 |
| Apr 20, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | -2.47% | 2,229 |
| Apr 17, 2026 | 6.63 | 6.66 | 6.62 | 6.65 | 6.55 | 0.73% | 1,983 |
| Apr 16, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.50 | -0.21% | 6,465 |
| Apr 15, 2026 | 6.61 | 6.64 | 6.61 | 6.62 | 6.52 | 0.18% | 3,435 |
| Apr 14, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.50 | 0.03% | 4,909 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.60 | 6.60 | 6.50 | -0.72% | 943 |
| Apr 10, 2026 | 6.66 | 6.80 | 6.65 | 6.65 | 6.55 | 0.48% | 5,227 |
| Apr 9, 2026 | 6.55 | 6.62 | 6.48 | 6.62 | 6.52 | -0.09% | 1,724 |
| Apr 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.52 | 7.05% | 1,000 |
| Apr 7, 2026 | 6.16 | 6.19 | 6.16 | 6.19 | 6.09 | -0.67% | 763 |
| Apr 2, 2026 | 6.17 | 6.23 | 6.15 | 6.23 | 6.14 | 1.30% | 3,662 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | - | 347 |
| Mar 31, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 6.06 | -0.06% | 1,464 |
| Mar 30, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | 6.06 | -0.06% | 46 |
| Mar 27, 2026 | 6.11 | 6.16 | 6.11 | 6.16 | 6.07 | 1.18% | 6,678 |
| Mar 26, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | 6.25% | 1 |
| Mar 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.64 | 1.09% | - |
| Mar 23, 2026 | 5.83 | 5.83 | 5.67 | 5.67 | 5.58 | -4.42% | 800 |
| Mar 20, 2026 | 5.98 | 6.02 | 5.93 | 5.93 | 5.84 | -1.82% | 2,326 |
| Mar 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | -1.34% | 3 |
| Mar 17, 2026 | 6.04 | 6.12 | 6.04 | 6.12 | 6.03 | 1.66% | 3,227 |
| Mar 16, 2026 | 6.12 | 6.12 | 6.02 | 6.02 | 5.93 | -2.21% | 1,658 |
| Mar 13, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.06 | -0.93% | 1,200 |
| Mar 12, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.12 | -1.80% | 733 |
| Mar 11, 2026 | 6.40 | 6.40 | 6.33 | 6.33 | 6.23 | -0.38% | 8,283 |
| Mar 10, 2026 | 6.36 | 6.36 | 6.35 | 6.35 | 6.26 | 0.41% | 34 |
| Mar 9, 2026 | 6.28 | 6.33 | 6.27 | 6.33 | 6.23 | -1.62% | 1,768 |
| Mar 6, 2026 | 6.44 | 6.47 | 6.33 | 6.43 | 6.33 | -1.05% | 7,372 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.40 | 9.99% | 3,033 |
| Mar 4, 2026 | 5.93 | 6.04 | 5.89 | 5.91 | 5.82 | -4.37% | 4,571 |
| Mar 2, 2026 | 6.23 | 6.23 | 6.15 | 6.18 | 6.09 | -3.20% | 234 |
| Feb 27, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.29 | 1.66% | 7,018 |
| Feb 26, 2026 | 6.31 | 6.31 | 6.26 | 6.28 | 6.18 | -1.35% | 5,951 |
| Feb 25, 2026 | 6.45 | 6.47 | 6.36 | 6.36 | 6.27 | -5.10% | 8,632 |
| Feb 24, 2026 | 6.67 | 6.71 | 6.67 | 6.71 | 6.61 | 1.76% | 12 |
| Feb 23, 2026 | 6.62 | 6.62 | 6.59 | 6.59 | 6.49 | 0.80% | 7,376 |
| Feb 20, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | 0.46% | 1,463 |
| Feb 19, 2026 | 6.40 | 6.51 | 6.40 | 6.51 | 6.41 | 1.59% | 1,543 |
| Feb 18, 2026 | 6.37 | 6.41 | 6.37 | 6.41 | 6.31 | -2.64% | 800 |
| Feb 17, 2026 | 6.58 | 6.58 | 6.54 | 6.58 | 6.48 | -1.11% | 3,327 |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | -0.63% | - |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | -0.45% | - |
| Feb 12, 2026 | 6.60 | 6.73 | 6.60 | 6.73 | 6.62 | 1.36% | 2,855 |