Davide Campari-Milano N.V. (LON:0ROY)
London · Delayed Price · Currency is GBP · Price in EUR 6.10
-0.02 (-0.33%)
At close: Mar 27, 2026
LON:0ROY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.15 | 6.18 | 6.08 | 6.10 | 6.10 | -0.33% | 283,223 |
| Mar 26, 2026 | 6.11 | 6.24 | 6.05 | 6.12 | 6.12 | -0.20% | 857,603 |
| Mar 25, 2026 | 6.08 | 6.13 | 5.96 | 6.13 | 6.13 | 3.72% | 415,839 |
| Mar 24, 2026 | 5.95 | 6.06 | 5.91 | 5.91 | 5.91 | - | 338,749 |
| Mar 23, 2026 | 5.92 | 6.01 | 5.73 | 5.91 | 5.91 | - | 1,259,281 |
| Mar 20, 2026 | 6.01 | 6.05 | 5.90 | 5.91 | 5.91 | -1.04% | 1,293,121 |
| Mar 19, 2026 | 5.96 | 5.99 | 5.92 | 5.97 | 5.97 | -1.19% | 337,735 |
| Mar 18, 2026 | 6.16 | 6.23 | 5.98 | 6.05 | 6.05 | -0.98% | 367,530 |
| Mar 17, 2026 | 6.07 | 6.16 | 6.04 | 6.11 | 6.11 | 0.91% | 688,247 |
| Mar 16, 2026 | 6.21 | 6.21 | 5.99 | 6.05 | 6.05 | -2.02% | 599,658 |
| Mar 13, 2026 | 6.19 | 6.22 | 6.08 | 6.18 | 6.18 | 0.59% | 508,106 |
| Mar 12, 2026 | 6.32 | 6.32 | 6.13 | 6.14 | 6.14 | -2.97% | 441,492 |
| Mar 11, 2026 | 6.43 | 6.43 | 6.29 | 6.33 | 6.33 | -0.82% | 459,841 |
| Mar 10, 2026 | 6.35 | 6.41 | 6.29 | 6.38 | 6.38 | 0.73% | 752,379 |
| Mar 9, 2026 | 6.26 | 6.42 | 6.26 | 6.33 | 6.33 | -0.22% | 892,339 |
| Mar 6, 2026 | 6.57 | 6.57 | 6.29 | 6.35 | 6.35 | -2.91% | 857,699 |
| Mar 5, 2026 | 6.22 | 6.63 | 6.22 | 6.54 | 6.54 | 4.81% | 2,211,241 |
| Mar 4, 2026 | 5.99 | 6.24 | 5.85 | 6.24 | 6.24 | 4.81% | 680,392 |
| Mar 3, 2026 | 6.07 | 6.07 | 5.91 | 5.95 | 5.95 | -3.50% | 932,986 |
| Mar 2, 2026 | 6.36 | 6.36 | 6.12 | 6.17 | 6.17 | -3.29% | 763,940 |
| Feb 27, 2026 | 6.25 | 6.40 | 6.16 | 6.38 | 6.38 | 1.50% | 631,050 |
| Feb 26, 2026 | 6.32 | 6.32 | 6.25 | 6.28 | 6.28 | 0.03% | 644,585 |
| Feb 25, 2026 | 6.65 | 6.65 | 6.16 | 6.28 | 6.28 | -4.64% | 2,204,398 |
| Feb 24, 2026 | 6.61 | 6.73 | 6.59 | 6.59 | 6.59 | -0.87% | 356,345 |
| Feb 23, 2026 | 6.65 | 6.71 | 6.57 | 6.65 | 6.65 | -0.60% | 341,270 |
| Feb 20, 2026 | 6.39 | 6.76 | 6.39 | 6.69 | 6.69 | 2.70% | 473,881 |
| Feb 19, 2026 | 6.51 | 6.58 | 6.39 | 6.51 | 6.51 | 1.15% | 491,904 |
| Feb 18, 2026 | 6.55 | 6.62 | 6.32 | 6.44 | 6.44 | -1.26% | 1,060,538 |
| Feb 17, 2026 | 6.45 | 6.66 | 6.39 | 6.52 | 6.52 | 0.09% | 512,794 |
| Feb 16, 2026 | 6.64 | 6.64 | 6.51 | 6.51 | 6.51 | -1.24% | 423,256 |
| Feb 13, 2026 | 6.74 | 6.74 | 6.52 | 6.59 | 6.59 | -2.14% | 526,310 |
| Feb 12, 2026 | 6.67 | 6.77 | 6.52 | 6.74 | 6.74 | 1.84% | 869,871 |
| Feb 11, 2026 | 6.52 | 6.68 | 6.48 | 6.62 | 6.62 | 1.63% | 1,098,015 |
| Feb 10, 2026 | 6.26 | 6.52 | 6.26 | 6.51 | 6.51 | 3.70% | 870,418 |
| Feb 9, 2026 | 6.31 | 6.37 | 6.28 | 6.28 | 6.28 | -0.66% | 436,530 |
| Feb 6, 2026 | 6.37 | 6.38 | 6.23 | 6.32 | 6.32 | 0.13% | 441,849 |
| Feb 5, 2026 | 6.31 | 6.42 | 6.29 | 6.31 | 6.31 | 0.13% | 1,150,804 |
| Feb 4, 2026 | 6.15 | 6.36 | 6.10 | 6.30 | 6.30 | 2.94% | 963,974 |
| Feb 3, 2026 | 5.95 | 6.16 | 5.89 | 6.12 | 6.12 | 3.27% | 1,137,842 |
| Feb 2, 2026 | 5.94 | 6.06 | 5.91 | 5.93 | 5.93 | -1.33% | 844,621 |
| Jan 30, 2026 | 5.79 | 6.01 | 5.79 | 6.01 | 6.01 | 3.41% | 907,423 |
| Jan 29, 2026 | 5.88 | 6.07 | 5.77 | 5.81 | 5.81 | -0.48% | 1,155,659 |
| Jan 28, 2026 | 5.84 | 5.86 | 5.74 | 5.84 | 5.84 | 0.41% | 739,759 |
| Jan 27, 2026 | 5.93 | 5.94 | 5.77 | 5.82 | 5.82 | -2.45% | 857,972 |
| Jan 26, 2026 | 6.05 | 6.05 | 5.93 | 5.96 | 5.96 | -1.00% | 529,246 |
| Jan 23, 2026 | 6.07 | 6.11 | 5.96 | 6.02 | 6.02 | -1.44% | 1,097,538 |
| Jan 22, 2026 | 6.08 | 6.17 | 6.08 | 6.11 | 6.11 | 0.79% | 666,188 |
| Jan 21, 2026 | 5.96 | 6.11 | 5.93 | 6.06 | 6.06 | 1.13% | 1,828,047 |
| Jan 20, 2026 | 5.75 | 6.00 | 5.73 | 5.99 | 5.99 | 4.24% | 1,326,648 |
| Jan 19, 2026 | 5.66 | 5.81 | 5.57 | 5.75 | 5.75 | -2.14% | 1,142,833 |