Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 5.57
+0.04 (0.69%)
Last updated: Jul 21, 2026, 10:57 AM CET
FRA:58H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.38% | - |
| Jun 16, 2026 | 5.35 | 5.47 | 5.35 | 5.47 | 5.47 | 2.47% | 836 |
| Jun 15, 2026 | 5.36 | 5.55 | 5.34 | 5.34 | 5.34 | -2.63% | 480 |
| Jun 12, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 2.97% | 500 |
| Jun 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -4.07% | - |
| Jun 10, 2026 | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | 1.35% | 280 |
| Jun 9, 2026 | 5.63 | 5.63 | 5.48 | 5.48 | 5.48 | 1.97% | 5 |
| Jun 8, 2026 | 5.31 | 5.43 | 5.31 | 5.37 | 5.37 | 1.09% | 3,000 |
| Jun 5, 2026 | 5.33 | 5.50 | 5.31 | 5.31 | 5.31 | -0.67% | 204 |
| Jun 4, 2026 | 5.24 | 5.41 | 5.24 | 5.35 | 5.35 | 2.06% | 200 |
| Jun 3, 2026 | 5.29 | 5.37 | 5.24 | 5.24 | 5.24 | -0.98% | 210 |
| Jun 2, 2026 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | -1.93% | - |
| 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% | - |