Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.85
+0.12 (2.13%)
At close: Jan 30, 2026
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.50 | 5.79 | 5.50 | 5.72 | 5.72 | 4.30% | 1,300 |
| Jan 15, 2026 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Jan 14, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.01% | 1,261 |
| Jan 13, 2026 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | -0.32% | - |
| Jan 12, 2026 | 5.62 | 5.62 | 5.57 | 5.58 | 5.58 | -0.89% | 100 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | -1.26% | - |
| Jan 8, 2026 | 5.47 | 5.94 | 5.47 | 5.70 | 5.70 | 3.83% | 8,000 |
| Jan 7, 2026 | 5.60 | 5.72 | 5.49 | 5.49 | 5.49 | -2.00% | 125 |
| Jan 6, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.94% | - |
| Jan 5, 2026 | 5.41 | 5.66 | 5.41 | 5.44 | 5.44 | 0.96% | 225 |
| Jan 2, 2026 | 5.40 | 5.59 | 5.39 | 5.39 | 5.39 | -0.81% | 3,200 |
| Dec 30, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.26% | 3,500 |
| Dec 29, 2025 | 5.66 | 5.66 | 5.42 | 5.42 | 5.42 | - | 373 |
| Dec 23, 2025 | 5.47 | 5.49 | 5.42 | 5.42 | 5.42 | -0.81% | 20,001 |
| Dec 22, 2025 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | -2.43% | 3,500 |
| Dec 19, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.53% | 3,200 |
| Dec 18, 2025 | 5.65 | 5.77 | 5.63 | 5.63 | 5.63 | -0.39% | 1,000 |
| Dec 17, 2025 | 5.83 | 5.85 | 5.65 | 5.65 | 5.65 | -0.84% | 1,700 |
| Dec 16, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -1.04% | - |
| Dec 15, 2025 | 5.91 | 5.91 | 5.76 | 5.76 | 5.76 | -1.30% | - |
| Dec 12, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 1.07% | - |
| Dec 11, 2025 | 5.58 | 5.77 | 5.58 | 5.77 | 5.77 | 2.52% | - |
| Dec 10, 2025 | 5.59 | 5.68 | 5.59 | 5.63 | 5.63 | 0.79% | 2,500 |
| Dec 9, 2025 | 5.59 | 5.70 | 5.59 | 5.59 | 5.59 | 0.22% | 1,280 |
| Dec 8, 2025 | 5.71 | 5.71 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Dec 5, 2025 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | -1.11% | - |
| Dec 4, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.24% | - |
| Dec 3, 2025 | 5.77 | 5.83 | 5.77 | 5.77 | 5.77 | 0.07% | 578 |
| Dec 2, 2025 | 5.82 | 6.05 | 5.76 | 5.76 | 5.76 | -0.28% | 530 |
| 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% | - |