Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.72
-0.13 (-2.16%)
At close: Sep 9, 2025
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.84 | 5.84 | 5.72 | 5.72 | - | -2.16% | - |
| Sep 8, 2025 | 6.06 | 6.06 | 5.85 | 5.85 | - | -2.70% | 1,000 |
| Sep 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | 0.27% | 800 |
| Sep 4, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | - | -0.50% | 800 |
| Sep 3, 2025 | 6.25 | 6.25 | 6.02 | 6.02 | - | -3.65% | 800 |
| Sep 2, 2025 | 6.25 | 6.33 | 6.25 | 6.25 | - | - | 200 |
| Sep 1, 2025 | 6.34 | 6.49 | 6.25 | 6.25 | - | -1.30% | 3,000 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.33 | 6.33 | - | -1.37% | 1,000 |
| Aug 28, 2025 | 6.38 | 6.66 | 6.38 | 6.42 | - | 0.60% | 1,000 |
| Aug 27, 2025 | 6.39 | 6.49 | 6.37 | 6.38 | - | -0.31% | 1,000 |
| Aug 26, 2025 | 6.47 | 6.47 | 6.40 | 6.40 | - | -1.84% | - |
| Aug 25, 2025 | 6.90 | 6.90 | 6.52 | 6.52 | - | -1.33% | 8,350 |
| Aug 22, 2025 | 6.48 | 6.74 | 6.48 | 6.61 | - | 1.82% | 2,000 |
| Aug 21, 2025 | 6.60 | 6.72 | 6.49 | 6.49 | - | -1.73% | 4,000 |
| Aug 20, 2025 | 6.67 | 6.67 | 6.61 | 6.61 | - | -1.08% | 250 |
| Aug 19, 2025 | 6.47 | 6.70 | 6.47 | 6.68 | - | 3.09% | 250 |
| Aug 18, 2025 | 6.41 | 6.48 | 6.41 | 6.48 | - | 1.09% | 2 |
| Aug 15, 2025 | 6.71 | 6.71 | 6.41 | 6.41 | - | 0.16% | 2 |
| Aug 14, 2025 | 6.35 | 6.61 | 6.35 | 6.40 | - | 0.72% | 9 |
| Aug 13, 2025 | 6.43 | 6.62 | 6.35 | 6.35 | - | -1.24% | 10,680 |
| Aug 12, 2025 | 6.50 | 6.59 | 6.43 | 6.43 | - | -1.05% | 5,010 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | - | -0.28% | 1,570 |
| Aug 8, 2025 | 6.48 | 6.76 | 6.48 | 6.52 | - | 0.56% | 2,250 |
| Aug 7, 2025 | 6.43 | 6.72 | 6.43 | 6.48 | - | 1.38% | 100 |
| Aug 6, 2025 | 6.45 | 6.69 | 6.39 | 6.39 | - | -0.87% | 6,261 |
| Aug 5, 2025 | 6.38 | 6.71 | 6.38 | 6.45 | - | 1.54% | 970 |
| Aug 4, 2025 | 6.67 | 6.67 | 6.35 | 6.35 | - | -0.87% | 5,075 |
| Aug 1, 2025 | 6.15 | 6.65 | 6.06 | 6.41 | - | 6.02% | 21,483 |
| Jul 31, 2025 | 6.16 | 6.19 | 6.00 | 6.04 | - | -2.52% | 6,237 |
| Jul 30, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | - | 1.11% | 4,500 |
| Jul 29, 2025 | 6.23 | 6.23 | 6.13 | 6.13 | - | -1.13% | - |
| Jul 28, 2025 | 6.53 | 6.53 | 6.20 | 6.20 | - | -3.03% | 4,500 |
| Jul 25, 2025 | 6.27 | 6.59 | 6.27 | 6.40 | - | 1.98% | 4,500 |
| Jul 24, 2025 | 6.41 | 6.41 | 6.27 | 6.27 | - | -1.75% | - |
| Jul 23, 2025 | 6.21 | 6.50 | 6.21 | 6.38 | - | 2.90% | 16,300 |
| Jul 22, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | - | 2.38% | - |
| Jul 21, 2025 | 6.16 | 6.28 | 6.06 | 6.06 | - | -5.37% | 1,700 |
| Jul 18, 2025 | 6.30 | 6.40 | 6.23 | 6.40 | - | 4.91% | 4,800 |
| Jul 17, 2025 | 6.07 | 6.24 | 6.07 | 6.10 | - | 0.43% | 600 |
| Jul 16, 2025 | 6.03 | 6.08 | 6.03 | 6.08 | - | 0.50% | 3,000 |
| Jul 15, 2025 | 6.04 | 6.23 | 6.04 | 6.05 | - | 0.47% | 3,000 |
| Jul 14, 2025 | 5.96 | 6.15 | 5.96 | 6.02 | - | - | 5,240 |
| Jul 11, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | - | -2.34% | 8,926 |
| Jul 10, 2025 | 5.98 | 6.33 | 5.98 | 6.16 | - | -0.55% | 8,926 |
| Jul 9, 2025 | 5.98 | 6.20 | 5.98 | 6.20 | - | 3.54% | 5,500 |
| Jul 8, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | - | 1.08% | 4,400 |
| Jul 7, 2025 | 5.96 | 6.11 | 5.92 | 5.92 | - | - | 4,400 |
| Jul 4, 2025 | 5.91 | 6.12 | 5.91 | 5.92 | - | 0.03% | 4,000 |
| Jul 3, 2025 | 5.92 | 6.17 | 5.92 | 5.92 | - | 0.14% | 8,533 |
| Jul 2, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | - | 2.11% | 885 |