Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.25
-0.03 (-0.53%)
At close: Sep 30, 2025
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.11% | - |
| 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 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2,120 |
| Sep 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.38% | - |
| Sep 17, 2025 | 5.58 | 5.80 | 5.58 | 5.80 | 5.80 | 3.83% | 75 |
| Sep 16, 2025 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.68% | - |
| Sep 15, 2025 | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | 2.14% | - |
| Sep 12, 2025 | 5.55 | 5.58 | 5.50 | 5.50 | 5.50 | -0.76% | 750 |
| Sep 11, 2025 | 5.55 | 5.79 | 5.54 | 5.54 | 5.54 | -1.04% | 2,577 |
| Sep 10, 2025 | 5.73 | 5.82 | 5.60 | 5.60 | 5.60 | -2.06% | 3,955 |
| Sep 9, 2025 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | -2.16% | - |
| Sep 8, 2025 | 6.06 | 6.06 | 5.85 | 5.85 | 5.85 | -2.70% | 700 |
| Sep 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.27% | - |
| Sep 4, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -0.50% | - |
| Sep 3, 2025 | 6.25 | 6.25 | 6.02 | 6.02 | 6.02 | -3.65% | 800 |
| Sep 2, 2025 | 6.25 | 6.33 | 6.25 | 6.25 | 6.25 | - | 200 |
| Sep 1, 2025 | 6.34 | 6.49 | 6.25 | 6.25 | 6.25 | -1.30% | 3,000 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.33 | 6.33 | 6.33 | -1.37% | - |
| Aug 28, 2025 | 6.38 | 6.66 | 6.38 | 6.42 | 6.42 | 0.60% | 1,000 |
| Aug 27, 2025 | 6.39 | 6.49 | 6.37 | 6.38 | 6.38 | -0.31% | 1,000 |
| Aug 26, 2025 | 6.47 | 6.47 | 6.40 | 6.40 | 6.40 | -1.84% | - |
| Aug 25, 2025 | 6.90 | 6.90 | 6.52 | 6.52 | 6.52 | -1.33% | 8,350 |
| Aug 22, 2025 | 6.48 | 6.74 | 6.48 | 6.61 | 6.61 | 1.82% | 2,000 |
| Aug 21, 2025 | 6.60 | 6.72 | 6.49 | 6.49 | 6.49 | -1.73% | 4,000 |
| Aug 20, 2025 | 6.67 | 6.67 | 6.61 | 6.61 | 6.61 | -1.08% | - |
| Aug 19, 2025 | 6.47 | 6.70 | 6.47 | 6.68 | 6.68 | 3.09% | 250 |
| Aug 18, 2025 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 1.09% | - |
| Aug 15, 2025 | 6.71 | 6.71 | 6.41 | 6.41 | 6.41 | 0.16% | 2 |
| Aug 14, 2025 | 6.35 | 6.61 | 6.35 | 6.40 | 6.40 | 0.72% | 9 |
| Aug 13, 2025 | 6.43 | 6.62 | 6.35 | 6.35 | 6.35 | -1.24% | 10,680 |
| Aug 12, 2025 | 6.50 | 6.59 | 6.43 | 6.43 | 6.43 | -1.05% | 5,010 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -0.28% | 1,570 |
| Aug 8, 2025 | 6.48 | 6.76 | 6.48 | 6.52 | 6.52 | 0.56% | 2,250 |
| Aug 7, 2025 | 6.43 | 6.72 | 6.43 | 6.48 | 6.48 | 1.38% | 100 |
| Aug 6, 2025 | 6.45 | 6.69 | 6.39 | 6.39 | 6.39 | -0.87% | 6,261 |
| Aug 5, 2025 | 6.38 | 6.71 | 6.38 | 6.45 | 6.45 | 1.54% | 970 |
| Aug 4, 2025 | 6.67 | 6.67 | 6.35 | 6.35 | 6.35 | -0.87% | 5,075 |
| Aug 1, 2025 | 6.15 | 6.65 | 6.06 | 6.41 | 6.41 | 6.02% | 21,483 |
| Jul 31, 2025 | 6.16 | 6.19 | 6.00 | 6.04 | 6.04 | -2.52% | 6,237 |
| Jul 30, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 1.11% | - |
| Jul 29, 2025 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | -1.13% | - |
| Jul 28, 2025 | 6.53 | 6.53 | 6.20 | 6.20 | 6.20 | -3.03% | - |
| Jul 25, 2025 | 6.27 | 6.59 | 6.27 | 6.40 | 6.40 | 1.98% | 4,500 |
| Jul 24, 2025 | 6.41 | 6.41 | 6.27 | 6.27 | 6.27 | -1.75% | - |
| Jul 23, 2025 | 6.21 | 6.50 | 6.21 | 6.38 | 6.38 | 2.90% | 16,300 |