Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.37
+0.08 (1.44%)
Last updated: Jun 3, 2026, 9:46 AM CET
FRA:58H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.63% | - |
| Jun 1, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.57% | 500 |
| May 29, 2026 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | -0.90% | - |
| May 28, 2026 | 5.53 | 5.69 | 5.53 | 5.53 | 5.53 | -1.64% | 1,800 |
| May 27, 2026 | 5.46 | 5.62 | 5.46 | 5.62 | 5.62 | 3.15% | 700 |
| May 26, 2026 | 5.86 | 5.86 | 5.45 | 5.45 | 5.45 | -2.12% | 3,850 |
| May 25, 2026 | 5.80 | 5.80 | 5.57 | 5.57 | 5.57 | 1.53% | 1 |
| May 22, 2026 | 5.52 | 5.76 | 5.49 | 5.49 | 5.49 | -0.62% | 250 |
| May 21, 2026 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 1.88% | - |
| May 20, 2026 | 5.40 | 5.55 | 5.40 | 5.42 | 5.42 | -2.66% | 2 |
| May 19, 2026 | 5.28 | 5.57 | 5.28 | 5.57 | 5.57 | 5.30% | 1,000 |
| May 18, 2026 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 0.46% | - |
| May 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -3.52% | - |
| May 14, 2026 | 5.24 | 5.45 | 5.24 | 5.45 | 5.45 | 3.14% | 500 |
| May 13, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.75% | 700 |
| May 12, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.75% | - |
| May 11, 2026 | 5.49 | 5.65 | 5.34 | 5.34 | 5.34 | -3.05% | 1,200 |
| May 8, 2026 | 5.70 | 5.70 | 5.51 | 5.51 | 5.51 | -3.33% | 1,525 |
| May 7, 2026 | 6.25 | 6.25 | 5.61 | 5.70 | 5.70 | -9.24% | 8,916 |
| May 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.80% | - |
| May 5, 2026 | 6.11 | 6.28 | 6.11 | 6.23 | 6.23 | 2.10% | 600 |
| May 4, 2026 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Apr 30, 2026 | 5.96 | 6.18 | 5.96 | 6.18 | 6.18 | -1.15% | - |
| Apr 29, 2026 | 6.16 | 6.25 | 6.16 | 6.25 | 6.25 | 1.92% | 1,000 |
| Apr 28, 2026 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 0.13% | - |
| Apr 27, 2026 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | -0.20% | - |
| Apr 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.43% | - |
| Apr 23, 2026 | 6.16 | 6.23 | 6.11 | 6.11 | 6.11 | -1.32% | 9,000 |
| 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 | -1.25% | - |
| 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 |