Davide Campari-Milano N.V. (ETR:58H)
Germany · Delayed Price · Currency is EUR 5.48
0.00 (0.00%)
Last updated: Jun 10, 2026, 11:06 AM CET
ETR:58H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.98% | 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 | -0.07% | 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 |