Davide Campari-Milano N.V. (FRA:58H)
Germany · Delayed Price · Currency is EUR 6.57
+0.22 (3.53%)
At close: Oct 23, 2026
FRA:58H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.54 | 6.70 | 6.54 | 6.57 | 6.57 | 3.53% | 10,545 |
| Oct 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.37% | - |
| Oct 21, 2026 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | -0.67% | 40 |
| Oct 20, 2026 | 6.42 | 6.55 | 6.42 | 6.55 | 6.55 | 1.68% | 600 |
| Oct 19, 2026 | 6.43 | 6.66 | 6.43 | 6.44 | 6.44 | 0.09% | 202 |
| Oct 16, 2026 | 6.41 | 6.56 | 6.41 | 6.43 | 6.43 | 0.72% | 1,000 |
| Oct 15, 2026 | 6.26 | 6.39 | 6.26 | 6.39 | 6.39 | 4.48% | 3 |
| Oct 14, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.60% | - |
| Oct 13, 2026 | 6.13 | 6.37 | 6.13 | 6.34 | 6.34 | 3.43% | 1,000 |
| Oct 12, 2026 | 5.99 | 6.13 | 5.99 | 6.13 | 6.13 | 0.99% | 1,750 |
| Oct 9, 2026 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 1.91% | 400 |
| Oct 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.71% | 2,500 |
| Oct 7, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.24% | - |
| Oct 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.03% | - |
| Oct 5, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.40% | - |
| Oct 2, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | -5.34% | - |
| Oct 1, 2026 | 6.05 | 6.26 | 6.05 | 6.26 | 6.26 | 1.03% | 1,000 |
| Sep 30, 2026 | 5.91 | 6.20 | 5.91 | 6.20 | 6.20 | 6.57% | 5,000 |
| Sep 29, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.38% | - |
| Sep 28, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.65% | - |
| Sep 25, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 0.72% | - |
| Sep 24, 2026 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | -0.88% | - |
| Sep 23, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -1.64% | 2,250 |
| Sep 22, 2026 | 5.84 | 5.98 | 5.84 | 5.98 | 5.98 | 2.40% | - |
| Sep 21, 2026 | 5.81 | 5.87 | 5.81 | 5.84 | 5.84 | 1.32% | 590 |
| Sep 18, 2026 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | -0.31% | - |
| Sep 17, 2026 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -1.03% | - |
| Sep 16, 2026 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -0.65% | 1,800 |
| Sep 15, 2026 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -0.41% | - |
| Sep 14, 2026 | 5.65 | 6.00 | 5.65 | 5.91 | 5.91 | 5.69% | 3,720 |
| Sep 11, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -1.20% | - |
| Sep 10, 2026 | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | 0.96% | - |
| Sep 9, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.21% | - |
| Sep 8, 2026 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 0.57% | - |
| Sep 7, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Sep 4, 2026 | 5.57 | 5.64 | 5.57 | 5.64 | 5.64 | -0.39% | - |
| Sep 3, 2026 | 5.68 | 5.81 | 5.66 | 5.66 | 5.66 | 1.80% | 1,006 |
| Sep 2, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.39% | - |
| Sep 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.14% | - |
| Aug 31, 2026 | 5.62 | 5.71 | 5.62 | 5.71 | 5.71 | 1.53% | - |
| Aug 28, 2026 | 5.72 | 5.78 | 5.62 | 5.62 | 5.62 | -1.54% | 1,700 |
| Aug 27, 2026 | 5.81 | 5.95 | 5.71 | 5.71 | 5.71 | -1.31% | 1,000 |
| Aug 26, 2026 | 5.79 | 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% | - |