Davide Campari-Milano N.V. (ETR:58H)
Germany · Delayed Price · Currency is EUR 6.04
+0.25 (4.28%)
At close: Sep 14, 2026
ETR:58H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.92 | 6.04 | 5.92 | 6.04 | 6.04 | 4.28% | 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 |
| Jul 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.60% | 2,000 |
| Jul 15, 2026 | 5.52 | 5.65 | 5.52 | 5.65 | 5.65 | 0.60% | 5,963 |
| Jul 14, 2026 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 1.15% | 2,460 |
| Jul 13, 2026 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | 0.29% | 17,817 |
| Jul 10, 2026 | 5.58 | 5.58 | 5.53 | 5.54 | 5.54 | -1.42% | 892 |
| Jul 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.63% | - |
| 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 |