Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 6.14
+0.03 (0.43%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:58H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | - | -0.52% | - |
| Apr 22, 2026 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 0.62% | - |
| Apr 21, 2026 | 6.33 | 6.33 | 6.16 | 6.16 | 6.16 | -2.50% | - |
| Apr 20, 2026 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | -2.77% | - |
| Apr 17, 2026 | 6.38 | 6.50 | 6.38 | 6.50 | 6.40 | 1.34% | - |
| Apr 16, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.31 | -0.99% | - |
| Apr 15, 2026 | 6.84 | 6.84 | 6.47 | 6.47 | 6.37 | -0.49% | 4,830 |
| Apr 14, 2026 | 6.51 | 6.70 | 6.51 | 6.51 | 6.41 | 0.93% | 1,801 |
| Apr 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | -1.01% | - |
| Apr 10, 2026 | 6.77 | 6.79 | 6.51 | 6.51 | 6.41 | -0.03% | 15,600 |
| Apr 9, 2026 | 6.49 | 6.60 | 6.49 | 6.51 | 6.41 | 0.15% | 320 |
| Apr 8, 2026 | 6.18 | 6.54 | 6.18 | 6.50 | 6.40 | 7.29% | 3,000 |
| Apr 7, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | -0.13% | - |
| Apr 2, 2026 | 5.90 | 6.07 | 5.90 | 6.07 | 5.98 | 0.86% | - |
| Apr 1, 2026 | 6.08 | 6.19 | 6.02 | 6.02 | 5.93 | -0.69% | 201 |
| Mar 31, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 5.97 | 1.24% | - |
| Mar 30, 2026 | 5.97 | 5.99 | 5.97 | 5.99 | 5.89 | -0.27% | - |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | 0.07% | - |
| Mar 26, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 5.91 | 0.60% | - |
| Mar 25, 2026 | 5.95 | 6.18 | 5.95 | 5.96 | 5.87 | 0.27% | 200 |
| Mar 24, 2026 | 5.83 | 5.95 | 5.83 | 5.95 | 5.85 | 2.27% | - |
| Mar 23, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.72 | -0.45% | - |
| Mar 20, 2026 | 5.87 | 6.06 | 5.80 | 5.84 | 5.75 | -2.63% | 2,010 |
| Mar 19, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.91 | 3.06% | 100 |
| Mar 18, 2026 | 6.05 | 6.09 | 5.82 | 5.82 | 5.73 | -2.90% | 1,000 |
| Mar 17, 2026 | 5.89 | 5.99 | 5.89 | 5.99 | 5.90 | 1.18% | - |
| Mar 16, 2026 | 6.07 | 6.07 | 5.92 | 5.92 | 5.83 | -1.69% | - |
| Mar 13, 2026 | 6.01 | 6.04 | 6.01 | 6.03 | 5.93 | 0.17% | 4,000 |
| Mar 12, 2026 | 6.14 | 6.14 | 6.02 | 6.02 | 5.92 | -3.03% | 90 |
| Mar 11, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.11 | -0.42% | - |
| Mar 10, 2026 | 6.29 | 6.30 | 6.23 | 6.23 | 6.13 | -1.24% | 20,000 |
| Mar 9, 2026 | 6.32 | 6.32 | 6.22 | 6.31 | 6.21 | 0.77% | 801 |
| Mar 6, 2026 | 6.41 | 6.48 | 6.26 | 6.26 | 6.16 | -1.76% | 10 |
| Mar 5, 2026 | 6.08 | 6.37 | 6.08 | 6.37 | 6.27 | 3.17% | - |
| Mar 4, 2026 | 5.81 | 6.18 | 5.81 | 6.18 | 6.08 | 5.25% | 800 |
| Mar 3, 2026 | 5.99 | 5.99 | 5.87 | 5.87 | 5.78 | -2.94% | - |
| Mar 2, 2026 | 6.09 | 6.28 | 6.05 | 6.05 | 5.95 | -2.70% | 14,000 |
| Feb 27, 2026 | 6.12 | 6.30 | 6.12 | 6.21 | 6.12 | 1.40% | 17,000 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.13 | 6.13 | 6.03 | -0.58% | - |
| Feb 25, 2026 | 6.51 | 6.51 | 6.16 | 6.16 | 6.07 | -5.29% | - |
| Feb 24, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.41 | -0.12% | - |
| Feb 23, 2026 | 6.54 | 6.54 | 6.52 | 6.52 | 6.42 | -0.79% | - |
| Feb 20, 2026 | 6.39 | 6.57 | 6.39 | 6.57 | 6.47 | 2.59% | - |
| Feb 19, 2026 | 6.33 | 6.40 | 6.33 | 6.40 | 6.30 | 1.59% | 1,015 |
| Feb 18, 2026 | 6.41 | 6.41 | 6.30 | 6.30 | 6.20 | -1.53% | - |
| Feb 17, 2026 | 6.29 | 6.40 | 6.29 | 6.40 | 6.30 | 0.60% | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.36 | 6.36 | 6.26 | -1.79% | 28 |
| Feb 13, 2026 | 6.55 | 6.55 | 6.48 | 6.48 | 6.38 | -1.04% | - |
| Feb 12, 2026 | 6.54 | 6.55 | 6.54 | 6.55 | 6.45 | 0.12% | - |
| Feb 11, 2026 | 6.34 | 6.54 | 6.34 | 6.54 | 6.44 | 3.09% | 3,200 |