Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.79
-0.09 (-1.57%)
At close: Aug 26, 2026
FRA:58H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | - | -1.57% | - |
| Aug 25, 2026 | 5.88 | 6.00 | 5.87 | 5.88 | 5.88 | -1.51% | 9,100 |
| Aug 24, 2026 | 5.73 | 5.99 | 5.73 | 5.97 | 5.97 | 4.04% | 4,750 |
| Aug 21, 2026 | 5.72 | 5.79 | 5.72 | 5.74 | 5.74 | 0.67% | 689 |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.33% | - |
| Aug 19, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.83 | -2.31% | 2,700 |
| Aug 18, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 2.97% | 2,439 |
| Aug 17, 2026 | 5.93 | 5.93 | 5.80 | 5.80 | 5.80 | -1.89% | - |
| Aug 14, 2026 | 5.85 | 6.10 | 5.85 | 5.91 | 5.91 | -2.22% | 1,702 |
| Aug 13, 2026 | 5.83 | 6.08 | 5.83 | 6.05 | 6.05 | 2.93% | 3,800 |
| Aug 12, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.10% | - |
| Aug 11, 2026 | 5.82 | 6.05 | 5.82 | 6.00 | 6.00 | 3.09% | 502 |
| Aug 10, 2026 | 5.83 | 6.09 | 5.82 | 5.82 | 5.82 | -2.64% | 4,950 |
| Aug 7, 2026 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | -0.37% | 3,501 |
| Aug 6, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 5.23% | 15 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.04% | - |
| Aug 4, 2026 | 5.80 | 5.89 | 5.70 | 5.70 | 5.70 | -4.39% | 4,100 |
| Aug 3, 2026 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | 3.08% | 1,251 |
| Jul 31, 2026 | 5.77 | 6.00 | 5.77 | 5.78 | 5.78 | -5.86% | 8,501 |
| Jul 30, 2026 | 6.14 | 6.19 | 6.12 | 6.14 | 6.14 | 2.40% | 15,923 |
| Jul 29, 2026 | 5.66 | 6.00 | 5.66 | 6.00 | 6.00 | 3.34% | 8,137 |
| Jul 28, 2026 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 1.57% | 750 |
| Jul 27, 2026 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 3.93% | 1,000 |
| Jul 24, 2026 | 5.50 | 5.59 | 5.50 | 5.50 | 5.50 | -1.72% | 1,800 |
| Jul 23, 2026 | 5.55 | 5.66 | 5.55 | 5.60 | 5.60 | -1.44% | 3,950 |
| Jul 22, 2026 | 5.49 | 5.68 | 5.49 | 5.68 | 5.68 | 2.38% | 5,005 |
| Jul 21, 2026 | 5.57 | 5.67 | 5.55 | 5.55 | 5.55 | 0.22% | 2,005 |
| Jul 20, 2026 | 5.60 | 5.74 | 5.53 | 5.53 | 5.53 | -0.32% | 800 |
| Jul 17, 2026 | 5.55 | 5.79 | 5.55 | 5.55 | 5.55 | -0.50% | 33,450 |
| Jul 16, 2026 | 5.45 | 5.68 | 5.45 | 5.58 | 5.58 | 3.53% | 16,655 |
| Jul 15, 2026 | 5.44 | 5.60 | 5.39 | 5.39 | 5.39 | -3.89% | 7,810 |
| Jul 14, 2026 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 2.19% | 1,750 |
| Jul 13, 2026 | 5.81 | 5.81 | 5.49 | 5.49 | 5.49 | 0.37% | 16,710 |
| Jul 10, 2026 | 5.41 | 5.61 | 5.41 | 5.47 | 5.47 | 0.96% | 2,100 |
| Jul 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.41% | - |
| Jul 8, 2026 | 5.46 | 5.64 | 5.39 | 5.39 | 5.39 | -4.02% | 2,300 |
| Jul 7, 2026 | 5.35 | 5.62 | 5.35 | 5.62 | 5.62 | 4.69% | 410 |
| Jul 6, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.56% | - |
| Jul 3, 2026 | 5.37 | 5.41 | 5.37 | 5.40 | 5.40 | -1.60% | 413 |
| Jul 2, 2026 | 5.26 | 5.49 | 5.26 | 5.49 | 5.49 | 2.93% | 1,100 |
| Jul 1, 2026 | 5.32 | 5.40 | 5.32 | 5.33 | 5.33 | -0.97% | 112 |
| Jun 30, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.30% | - |
| Jun 29, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 0.26% | - |
| Jun 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.81% | - |
| Jun 25, 2026 | 5.37 | 5.68 | 5.37 | 5.68 | 5.68 | 7.21% | 15,000 |
| Jun 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% | - |
| Jun 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.75% | - |
| Jun 22, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 1.13% | - |
| Jun 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.86% | - |
| Jun 18, 2026 | 5.27 | 5.34 | 5.27 | 5.34 | 5.34 | -0.07% | - |