Davide Campari-Milano N.V. (LON:0ROY)
London · Delayed Price · Currency is GBP · Price in EUR 10.12
0.00 (0.00%)
Feb 12, 2026, 4:57 PM GMT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.67 | 6.77 | 6.52 | 6.74 | 6.74 | 1.84% | 864,873 |
| 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 |
| Jan 16, 2026 | 5.62 | 5.90 | 5.60 | 5.88 | 5.88 | 3.93% | 1,698,675 |
| Jan 15, 2026 | 5.67 | 5.71 | 5.59 | 5.65 | 5.65 | 0.46% | 1,736,743 |
| Jan 14, 2026 | 5.66 | 5.70 | 5.53 | 5.63 | 5.63 | 0.04% | 1,648,681 |
| Jan 13, 2026 | 5.70 | 5.73 | 5.59 | 5.63 | 5.63 | -0.81% | 1,258,507 |
| Jan 12, 2026 | 5.78 | 5.78 | 5.64 | 5.67 | 5.67 | -0.91% | 794,858 |
| Jan 9, 2026 | 5.84 | 5.89 | 5.72 | 5.72 | 5.72 | -1.45% | 1,150,517 |
| Jan 8, 2026 | 5.61 | 5.84 | 5.59 | 5.81 | 5.81 | 3.60% | 1,893,869 |
| Jan 7, 2026 | 5.74 | 5.74 | 5.53 | 5.61 | 5.61 | -1.61% | 2,168,298 |
| Jan 6, 2026 | 5.60 | 5.75 | 5.52 | 5.70 | 5.70 | 2.15% | 1,329,268 |
| Jan 5, 2026 | 5.56 | 5.60 | 5.44 | 5.58 | 5.58 | 1.23% | 2,328,899 |
| Jan 2, 2026 | 5.54 | 5.60 | 5.46 | 5.51 | 5.51 | -0.51% | 1,244,349 |
| Dec 30, 2025 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 0.11% | 600,352 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.45 | 5.53 | 5.53 | 1.10% | 642,756 |
| Dec 23, 2025 | 5.54 | 5.57 | 5.47 | 5.47 | 5.47 | -0.80% | 872,377 |
| Dec 22, 2025 | 5.70 | 5.70 | 5.52 | 5.52 | 5.52 | -3.33% | 775,012 |
| Dec 19, 2025 | 5.72 | 5.77 | 5.64 | 5.71 | 5.71 | -0.77% | 836,459 |
| Dec 18, 2025 | 5.78 | 5.85 | 5.70 | 5.75 | 5.75 | -0.28% | 918,919 |
| Dec 17, 2025 | 5.92 | 5.92 | 5.74 | 5.77 | 5.77 | -1.10% | 726,734 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.79 | 5.83 | 5.83 | -1.02% | 1,018,787 |
| Dec 15, 2025 | 6.00 | 6.03 | 5.84 | 5.89 | 5.89 | -1.24% | 2,098,713 |
| Dec 12, 2025 | 5.93 | 6.01 | 5.83 | 5.96 | 5.96 | 1.33% | 1,189,232 |
| Dec 11, 2025 | 5.75 | 5.91 | 5.72 | 5.89 | 5.89 | 2.79% | 2,034,822 |
| Dec 10, 2025 | 5.72 | 5.78 | 5.69 | 5.73 | 5.73 | 0.49% | 543,877 |
| Dec 9, 2025 | 5.74 | 5.81 | 5.68 | 5.70 | 5.70 | -0.25% | 912,081 |
| Dec 8, 2025 | 5.87 | 5.87 | 5.70 | 5.71 | 5.71 | -2.89% | 570,353 |
| Dec 5, 2025 | 5.82 | 5.88 | 5.76 | 5.88 | 5.88 | 1.24% | 1,390,801 |
| Dec 4, 2025 | 5.91 | 5.94 | 5.77 | 5.81 | 5.81 | -0.89% | 1,660,904 |
| Dec 3, 2025 | 5.91 | 5.99 | 5.84 | 5.86 | 5.86 | -0.88% | 1,441,463 |
| Dec 2, 2025 | 6.05 | 6.15 | 5.87 | 5.91 | 5.91 | 0.58% | 31,625,550 |
| Dec 1, 2025 | 5.91 | 5.94 | 5.81 | 5.88 | 5.88 | 0.96% | 438,177 |
| Nov 28, 2025 | 5.82 | 5.89 | 5.78 | 5.82 | 5.82 | 0.14% | 505,379 |