Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.95
+0.25 (4.46%)
Last updated: Oct 21, 2025, 1:56 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 0.56% | 750 |
| 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% | 4,015 |
| 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% | 3 |
| 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% | 550 |
| 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% | 241 |
| Oct 3, 2025 | 5.32 | 5.51 | 5.32 | 5.51 | 5.51 | 2.11% | 179 |
| Oct 2, 2025 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1.93% | 4,460 |
| Oct 1, 2025 | 5.25 | 5.46 | 5.25 | 5.29 | 5.29 | 0.72% | 3,120 |
| Sep 30, 2025 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.53% | 3,986 |
| Sep 29, 2025 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.42% | 6,068 |
| 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% | 6,706 |
| 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 | - | 75 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.38% | 75 |
| 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% | 750 |
| Sep 15, 2025 | 5.51 | 5.62 | 5.51 | 5.62 | 5.62 | 2.14% | 750 |
| 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% | 700 |
| 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% | 800 |
| Sep 4, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -0.50% | 800 |
| 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% | 1,000 |
| 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% | 8,350 |
| 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% | 250 |
| 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% | 2 |
| 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 |