Davide Campari-Milano N.V. (ETR:58H)
Germany · Delayed Price · Currency is EUR 6.06
-0.03 (-0.56%)
At close: Oct 8, 2026
ETR:58H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.07 | 6.07 | 5.99 | 6.06 | 6.06 | -0.56% | - |
| Oct 7, 2026 | 6.07 | 6.10 | 6.06 | 6.10 | 6.10 | 0.40% | 1,938 |
| Oct 6, 2026 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -0.65% | 269 |
| Oct 5, 2026 | 6.06 | 6.12 | 6.06 | 6.11 | 6.11 | 1.23% | 754 |
| Oct 2, 2026 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | -2.74% | 272 |
| Oct 1, 2026 | 6.26 | 6.26 | 6.16 | 6.21 | 6.21 | 1.44% | 1,938 |
| Sep 30, 2026 | 6.10 | 6.15 | 6.10 | 6.12 | 6.12 | 2.65% | 2,067 |
| Sep 29, 2026 | 5.91 | 5.96 | 5.91 | 5.96 | 5.96 | -0.27% | 465 |
| Sep 28, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | 0.20% | 492 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -1.13% | 433 |
| Sep 24, 2026 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | 0.13% | 1,897 |
| Sep 23, 2026 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -0.33% | 384 |
| Sep 22, 2026 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | 1.75% | 526 |
| Sep 21, 2026 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | -0.47% | 724 |
| Sep 18, 2026 | 5.90 | 5.97 | 5.90 | 5.97 | 5.97 | -0.30% | 2,229 |
| Sep 17, 2026 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | -0.37% | 477 |
| Sep 16, 2026 | 6.11 | 6.11 | 5.97 | 6.01 | 6.01 | -1.22% | 1,442 |
| Sep 15, 2026 | 6.00 | 6.09 | 5.98 | 6.09 | 6.09 | 1.30% | 2,830 |
| Sep 14, 2026 | 5.92 | 6.04 | 5.92 | 6.01 | 6.01 | 3.77% | 6,005 |
| Sep 11, 2026 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 1.37% | 720 |
| Sep 10, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | -0.24% | - |
| Sep 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.35% | - |
| Sep 8, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 2.31% | - |
| Sep 7, 2026 | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | -2.87% | 1,463 |
| Sep 4, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.19% | 2,974 |
| Sep 3, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.94% | 282 |
| Sep 2, 2026 | 5.73 | 5.77 | 5.73 | 5.77 | 5.77 | 1.05% | 415 |
| Sep 1, 2026 | 5.76 | 5.76 | 5.68 | 5.71 | 5.71 | -0.04% | 4,671 |
| Aug 31, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.79% | - |
| Aug 27, 2026 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | -3.00% | 7,139 |
| Aug 25, 2026 | 5.91 | 5.99 | 5.91 | 5.99 | 5.99 | 1.15% | 733 |
| Aug 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.92% | 100 |
| Aug 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.54% | 6,817 |
| Aug 17, 2026 | 6.01 | 6.01 | 5.91 | 5.91 | 5.91 | -2.25% | 3,426 |
| Aug 14, 2026 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 1.04% | 3,163 |
| Aug 13, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | 0.81% | 1,268 |
| Aug 10, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.49% | 84 |
| Aug 6, 2026 | 5.87 | 6.03 | 5.87 | 6.02 | 6.02 | 2.34% | 16,822 |
| Aug 5, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Aug 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.03% | - |
| Jul 31, 2026 | 5.86 | 5.89 | 5.81 | 5.89 | 5.89 | -1.21% | 6,455 |
| Jul 30, 2026 | 6.09 | 6.17 | 5.96 | 5.96 | 5.96 | 1.02% | 32,694 |
| Jul 29, 2026 | 5.88 | 5.90 | 5.84 | 5.90 | 5.90 | 0.85% | 28,563 |
| Jul 28, 2026 | 5.75 | 5.85 | 5.73 | 5.85 | 5.85 | 5.14% | 1,100 |
| Jul 24, 2026 | 5.53 | 5.56 | 5.53 | 5.56 | 5.56 | -0.39% | 8,326 |
| Jul 23, 2026 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | -2.31% | 762 |
| Jul 22, 2026 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 1.74% | 7,662 |
| Jul 21, 2026 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | -0.04% | 1,595 |
| Jul 20, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.68% | - |
| Jul 17, 2026 | 5.69 | 5.72 | 5.68 | 5.72 | 5.72 | 1.74% | 7,563 |