Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 6.00
+0.00 (0.07%)
At close: Mar 27, 2026
FRA:58H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.07% | - |
| Mar 26, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 0.60% | - |
| Mar 25, 2026 | 5.95 | 6.18 | 5.95 | 5.96 | 5.96 | 0.27% | 200 |
| Mar 24, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | 2.27% | - |
| Mar 23, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | -0.45% | - |
| Mar 20, 2026 | 5.87 | 6.06 | 5.80 | 5.84 | 5.84 | -2.63% | 2,010 |
| Mar 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.06% | 100 |
| Mar 18, 2026 | 6.05 | 6.09 | 5.82 | 5.82 | 5.82 | -2.90% | 1,000 |
| Mar 17, 2026 | 5.89 | 5.99 | 5.89 | 5.99 | 5.99 | 1.18% | - |
| Mar 16, 2026 | 6.07 | 6.07 | 5.92 | 5.92 | 5.92 | -1.69% | - |
| Mar 13, 2026 | 6.01 | 6.04 | 6.01 | 6.03 | 6.03 | 0.17% | 4,000 |
| Mar 12, 2026 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -3.03% | 90 |
| Mar 11, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.42% | - |
| Mar 10, 2026 | 6.29 | 6.30 | 6.23 | 6.23 | 6.23 | -1.24% | 20,000 |
| Mar 9, 2026 | 6.32 | 6.32 | 6.22 | 6.31 | 6.31 | 0.77% | 801 |
| Mar 6, 2026 | 6.41 | 6.48 | 6.26 | 6.26 | 6.26 | -1.76% | 10 |
| Mar 5, 2026 | 6.08 | 6.37 | 6.08 | 6.37 | 6.37 | 3.17% | - |
| Mar 4, 2026 | 5.81 | 6.18 | 5.81 | 6.18 | 6.18 | 5.25% | 800 |
| Mar 3, 2026 | 5.99 | 5.99 | 5.87 | 5.87 | 5.87 | -2.94% | - |
| Mar 2, 2026 | 6.09 | 6.28 | 6.05 | 6.05 | 6.05 | -2.70% | 14,000 |
| Feb 27, 2026 | 6.12 | 6.30 | 6.12 | 6.21 | 6.21 | 1.40% | 17,000 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | -0.58% | - |
| Feb 25, 2026 | 6.51 | 6.51 | 6.16 | 6.16 | 6.16 | -5.29% | - |
| Feb 24, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | -0.12% | - |
| Feb 23, 2026 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | -0.79% | - |
| Feb 20, 2026 | 6.39 | 6.57 | 6.39 | 6.57 | 6.57 | 2.59% | - |
| Feb 19, 2026 | 6.33 | 6.40 | 6.33 | 6.40 | 6.40 | 1.59% | 1,015 |
| Feb 18, 2026 | 6.41 | 6.41 | 6.30 | 6.30 | 6.30 | -1.53% | - |
| Feb 17, 2026 | 6.29 | 6.40 | 6.29 | 6.40 | 6.40 | 0.60% | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.36 | 6.36 | 6.36 | -1.79% | 28 |
| Feb 13, 2026 | 6.55 | 6.55 | 6.48 | 6.48 | 6.48 | -1.04% | - |
| Feb 12, 2026 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | 0.12% | - |
| Feb 11, 2026 | 6.34 | 6.54 | 6.34 | 6.54 | 6.54 | 3.09% | 3,200 |
| Feb 10, 2026 | 6.15 | 6.34 | 6.15 | 6.34 | 6.34 | 2.59% | - |
| Feb 9, 2026 | 6.22 | 6.23 | 6.18 | 6.18 | 6.18 | -0.16% | 500 |
| Feb 6, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -0.13% | 100 |
| Feb 5, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -0.39% | - |
| Feb 4, 2026 | 5.99 | 6.39 | 5.99 | 6.22 | 6.22 | 4.32% | 11,700 |
| Feb 3, 2026 | 5.87 | 6.20 | 5.87 | 5.97 | 5.97 | 2.26% | 200 |
| Feb 2, 2026 | 6.08 | 6.08 | 5.83 | 5.83 | 5.83 | -0.31% | 1,500 |
| Jan 30, 2026 | 5.71 | 5.85 | 5.71 | 5.85 | 5.85 | 2.13% | 493 |
| Jan 29, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 0.14% | - |
| Jan 28, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 1.24% | - |
| Jan 27, 2026 | 5.86 | 5.90 | 5.65 | 5.65 | 5.65 | -3.22% | 4,345 |
| Jan 26, 2026 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -0.92% | - |
| Jan 23, 2026 | 5.97 | 5.97 | 5.89 | 5.89 | 5.89 | -1.41% | - |
| Jan 22, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.47% | - |
| Jan 21, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | 2.81% | - |
| Jan 20, 2026 | 5.63 | 5.84 | 5.63 | 5.84 | 5.84 | 3.40% | 1,500 |
| Jan 19, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | -1.22% | - |