Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.88
+0.18 (3.16%)
Last updated: Nov 28, 2025, 3:01 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.69 | 5.78 | 5.69 | 5.78 | 5.78 | 0.56% | - |
| Nov 28, 2025 | 5.70 | 5.88 | 5.70 | 5.75 | 5.75 | 0.77% | 1,800 |
| Nov 27, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.48% | - |
| Nov 26, 2025 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -1.78% | - |
| Nov 25, 2025 | 5.49 | 5.61 | 5.49 | 5.61 | 5.61 | 2.15% | - |
| Nov 24, 2025 | 5.72 | 5.72 | 5.49 | 5.49 | 5.49 | 2.54% | 1 |
| Nov 21, 2025 | 5.20 | 5.57 | 5.20 | 5.36 | 5.36 | 2.96% | 200 |
| Nov 20, 2025 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Nov 19, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.67% | - |
| Nov 18, 2025 | 5.40 | 5.48 | 5.39 | 5.39 | 5.39 | -2.00% | 90 |
| Nov 17, 2025 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Nov 14, 2025 | 5.67 | 5.67 | 5.60 | 5.60 | 5.60 | -1.13% | - |
| Nov 13, 2025 | 5.82 | 5.82 | 5.67 | 5.67 | 5.67 | -2.55% | - |
| Nov 12, 2025 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | -1.06% | - |
| Nov 11, 2025 | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | 2.80% | - |
| Nov 10, 2025 | 5.59 | 5.72 | 5.59 | 5.72 | 5.72 | 1.78% | - |
| Nov 7, 2025 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 0.93% | - |
| Nov 6, 2025 | 5.78 | 5.78 | 5.56 | 5.56 | 5.56 | -5.98% | 80 |
| Nov 5, 2025 | 5.79 | 5.92 | 5.79 | 5.92 | 5.92 | 4.23% | 200 |
| Nov 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.01% | - |
| Nov 3, 2025 | 5.43 | 5.84 | 5.43 | 5.74 | 5.74 | 1.49% | 1,600 |
| Oct 31, 2025 | 6.00 | 6.12 | 5.65 | 5.65 | 5.65 | -5.80% | 8,710 |
| Oct 30, 2025 | 5.42 | 6.07 | 5.42 | 6.00 | 6.00 | 8.11% | 300 |
| Oct 29, 2025 | 5.72 | 5.72 | 5.51 | 5.55 | 5.55 | 1.72% | 502 |
| Oct 28, 2025 | 5.54 | 5.69 | 5.46 | 5.46 | 5.46 | -1.73% | 20 |
| Oct 27, 2025 | 6.07 | 6.07 | 5.55 | 5.55 | 5.55 | -1.94% | 2,500 |
| Oct 24, 2025 | 5.72 | 5.86 | 5.66 | 5.66 | 5.66 | -0.67% | 3,000 |
| Oct 23, 2025 | 5.80 | 5.91 | 5.70 | 5.70 | 5.70 | -1.45% | 3,600 |
| Oct 22, 2025 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 0.56% | - |
| Oct 21, 2025 | 5.73 | 5.95 | 5.73 | 5.75 | 5.75 | 0.91% | 750 |
| Oct 20, 2025 | 5.69 | 5.70 | 5.60 | 5.70 | 5.70 | -0.18% | 2,610 |
| Oct 17, 2025 | 5.42 | 5.80 | 5.42 | 5.71 | 5.71 | 4.96% | 2,077 |
| Oct 16, 2025 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | 2.18% | - |
| Oct 15, 2025 | 5.30 | 5.64 | 5.30 | 5.32 | 5.32 | 0.91% | 4,015 |
| Oct 14, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -1.60% | - |
| Oct 13, 2025 | 5.36 | 5.52 | 5.36 | 5.36 | 5.36 | 1.13% | 3 |
| Oct 10, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -2.61% | - |
| Oct 9, 2025 | 5.51 | 5.62 | 5.44 | 5.44 | 5.44 | -0.95% | 550 |
| Oct 8, 2025 | 5.51 | 5.62 | 5.50 | 5.50 | 5.50 | 0.18% | 2,000 |
| Oct 7, 2025 | 5.51 | 5.69 | 5.49 | 5.49 | 5.49 | -0.69% | 1,265 |
| Oct 6, 2025 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.33% | - |
| Oct 3, 2025 | 5.32 | 5.51 | 5.32 | 5.51 | 5.51 | 2.11% | - |
| Oct 2, 2025 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1.93% | - |
| Oct 1, 2025 | 5.25 | 5.46 | 5.25 | 5.29 | 5.29 | 0.72% | 2,270 |
| Sep 30, 2025 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.53% | - |
| Sep 29, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.42% | - |
| Sep 26, 2025 | 5.37 | 5.37 | 5.26 | 5.26 | 5.26 | -2.30% | 500 |
| Sep 25, 2025 | 5.45 | 5.64 | 5.38 | 5.38 | 5.38 | -3.89% | 5,850 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 250 |
| Sep 23, 2025 | 5.81 | 5.81 | 5.60 | 5.60 | 5.60 | - | 200 |