Davide Campari-Milano N.V. (ETR:58H)
Germany · Delayed Price · Currency is EUR 5.62
+0.09 (1.63%)
At close: Jul 9, 2026
ETR:58H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | - | -2.06% | - |
| Jul 8, 2026 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | -1.99% | 5,000 |
| Jul 7, 2026 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | 1.99% | 2,127 |
| Jul 6, 2026 | 5.60 | 5.60 | 5.46 | 5.53 | 5.53 | -1.00% | 1,473 |
| Jul 3, 2026 | 5.56 | 5.59 | 5.53 | 5.59 | 5.59 | 2.80% | 2,200 |
| Jul 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.15% | 1,573 |
| Jul 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.15% | - |
| Jun 30, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | -0.07% | 5,160 |
| Jun 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -5.49% | 80 |
| Jun 26, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 6.00% | - |
| Jun 23, 2026 | 5.45 | 5.47 | 5.43 | 5.43 | 5.43 | -0.62% | 2,026 |
| Jun 22, 2026 | 5.44 | 5.46 | 5.43 | 5.46 | 5.46 | 1.56% | 1,741 |
| Jun 19, 2026 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | - | 438 |
| Jun 18, 2026 | 5.38 | 5.38 | 5.31 | 5.38 | 5.38 | -0.55% | 2,009 |
| Jun 17, 2026 | 5.42 | 5.47 | 5.39 | 5.41 | 5.41 | -0.44% | 3,925 |
| Jun 16, 2026 | 5.40 | 5.46 | 5.40 | 5.43 | 5.43 | -1.20% | 3,391 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% | 481 |
| Jun 12, 2026 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | 0.96% | 1,878 |
| Jun 11, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -2.31% | 1,987 |
| Jun 10, 2026 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | -1.11% | 1,499 |
| Jun 9, 2026 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 2.15% | 9,963 |
| Jun 8, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.87% | 1,583 |
| Jun 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.58% | 527 |
| Jun 4, 2026 | 5.48 | 5.52 | 5.43 | 5.45 | 5.45 | 0.70% | 8,170 |
| Jun 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% | 290 |
| Jun 2, 2026 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | -5.69% | 6,856 |
| Jun 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.09% | - |
| May 29, 2026 | 5.66 | 5.71 | 5.62 | 5.70 | 5.70 | 2.15% | 7,524 |
| May 28, 2026 | 5.65 | 5.67 | 5.58 | 5.58 | 5.58 | -1.83% | 2,716 |
| May 27, 2026 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 0.60% | 5,703 |
| May 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.25% | 1,893 |
| May 25, 2026 | 5.63 | 5.67 | 5.58 | 5.58 | 5.58 | -1.24% | 10,168 |
| May 22, 2026 | 5.64 | 5.70 | 5.64 | 5.65 | 5.65 | 0.11% | 24,613 |
| May 21, 2026 | 5.53 | 5.64 | 5.53 | 5.64 | 5.64 | 2.73% | 25,925 |
| May 20, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -1.08% | 8,443 |
| May 19, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.91% | 8,118 |
| May 18, 2026 | 5.35 | 5.46 | 5.28 | 5.45 | 5.45 | 1.68% | 17,754 |
| May 15, 2026 | 5.39 | 5.39 | 5.33 | 5.36 | 5.36 | -1.00% | 11,562 |
| May 14, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 1.35% | 3,077 |
| May 13, 2026 | 5.35 | 5.37 | 5.31 | 5.34 | 5.34 | -1.91% | 15,177 |
| May 12, 2026 | 5.45 | 5.48 | 5.38 | 5.45 | 5.45 | -1.66% | 14,008 |
| May 11, 2026 | 5.61 | 5.61 | 5.49 | 5.54 | 5.54 | -1.21% | 15,909 |
| May 8, 2026 | 5.52 | 5.66 | 5.52 | 5.61 | 5.61 | - | 10,803 |
| May 7, 2026 | 5.68 | 5.68 | 5.61 | 5.61 | 5.61 | -15.06% | 30,149 |
| May 6, 2026 | 6.47 | 6.60 | 6.47 | 6.60 | 6.60 | 3.00% | 6,191 |
| May 5, 2026 | 6.37 | 6.41 | 6.35 | 6.41 | 6.41 | 0.88% | 963 |
| May 4, 2026 | 6.31 | 6.35 | 6.28 | 6.35 | 6.35 | 1.93% | 2,572 |
| 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 |