Davide Campari-Milano N.V. (LON:0ROY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.87
+0.17 (2.51%)
At close: Nov 10, 2026
LON:0ROY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.74 | 6.89 | 6.73 | 6.87 | 6.87 | 2.51% | 675,824 |
| Nov 9, 2026 | 6.68 | 6.72 | 6.60 | 6.70 | 6.70 | 0.87% | 257,246 |
| Nov 6, 2026 | 6.65 | 6.66 | 6.54 | 6.64 | 6.64 | -0.60% | 1,202,878 |
| Nov 5, 2026 | 6.64 | 6.78 | 6.58 | 6.68 | 6.68 | 1.40% | 655,100 |
| Nov 4, 2026 | 6.33 | 6.65 | 6.31 | 6.59 | 6.59 | 3.36% | 650,425 |
| Nov 3, 2026 | 6.33 | 6.46 | 6.33 | 6.37 | 6.37 | -0.16% | 257,819 |
| Nov 2, 2026 | 6.27 | 6.49 | 6.22 | 6.38 | 6.38 | 2.87% | 834,100 |
| Oct 30, 2026 | 6.21 | 6.26 | 6.17 | 6.21 | 6.21 | 1.60% | 620,982 |
| Oct 29, 2026 | 6.36 | 6.36 | 6.07 | 6.11 | 6.11 | -6.92% | 5,365,572 |
| Oct 28, 2026 | 6.66 | 6.66 | 6.48 | 6.56 | 6.56 | -0.67% | 360,772 |
| Oct 27, 2026 | 6.67 | 6.70 | 6.56 | 6.61 | 6.61 | -1.37% | 649,380 |
| Oct 26, 2026 | 6.68 | 6.77 | 6.68 | 6.70 | 6.70 | -0.51% | 183,300 |
| Oct 23, 2026 | 6.72 | 6.78 | 6.65 | 6.73 | 6.73 | 0.90% | 306,159 |
| Oct 22, 2026 | 6.55 | 6.71 | 6.51 | 6.67 | 6.67 | 2.36% | 247,269 |
| Oct 21, 2026 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | -1.48% | 193,368 |
| Oct 20, 2026 | 6.61 | 6.67 | 6.58 | 6.62 | 6.62 | 0.09% | 388,699 |
| Oct 19, 2026 | 6.62 | 6.63 | 6.55 | 6.61 | 6.61 | -0.60% | 293,889 |
| Oct 16, 2026 | 6.49 | 6.65 | 6.43 | 6.65 | 6.65 | 2.09% | 493,475 |
| Oct 15, 2026 | 6.44 | 6.52 | 6.41 | 6.51 | 6.51 | 1.09% | 1,140,468 |
| Oct 14, 2026 | 6.28 | 6.44 | 6.25 | 6.44 | 6.44 | 2.78% | 1,940,623 |
| Oct 13, 2026 | 6.30 | 6.40 | 6.23 | 6.27 | 6.27 | -0.32% | 1,553,094 |
| Oct 12, 2026 | 6.07 | 6.30 | 6.07 | 6.29 | 6.29 | 3.25% | 303,141 |
| Oct 9, 2026 | 6.14 | 6.19 | 6.09 | 6.09 | 6.09 | 0.79% | 318,913 |
| Oct 8, 2026 | 6.09 | 6.13 | 5.97 | 6.04 | 6.04 | -1.18% | 1,030,577 |
| Oct 7, 2026 | 6.05 | 6.14 | 6.04 | 6.12 | 6.12 | 0.49% | 314,495 |
| Oct 6, 2026 | 6.05 | 6.12 | 6.02 | 6.09 | 6.09 | 1.40% | 422,722 |
| Oct 5, 2026 | 6.06 | 6.14 | 6.00 | 6.00 | 6.00 | -0.56% | 385,378 |
| Oct 2, 2026 | 6.04 | 6.11 | 6.00 | 6.04 | 6.04 | 0.40% | 1,678,536 |
| Oct 1, 2026 | 6.15 | 6.28 | 6.01 | 6.01 | 6.01 | -2.18% | 565,815 |
| Sep 30, 2026 | 6.04 | 6.18 | 6.04 | 6.15 | 6.15 | 2.50% | 580,480 |
| Sep 29, 2026 | 5.91 | 6.05 | 5.89 | 6.00 | 6.00 | 1.15% | 272,663 |
| Sep 28, 2026 | 5.99 | 6.02 | 5.93 | 5.93 | 5.93 | -0.67% | 263,968 |
| Sep 25, 2026 | 5.99 | 6.02 | 5.95 | 5.97 | 5.97 | 0.61% | 925,303 |
| Sep 24, 2026 | 6.04 | 6.09 | 5.93 | 5.93 | 5.93 | -1.56% | 406,165 |
| Sep 23, 2026 | 6.09 | 6.10 | 6.01 | 6.03 | 6.03 | -0.76% | 176,048 |
| Sep 22, 2026 | 5.97 | 6.11 | 5.96 | 6.07 | 6.07 | 1.88% | 428,101 |
| Sep 21, 2026 | 5.93 | 5.98 | 5.88 | 5.96 | 5.96 | 1.05% | 329,189 |
| Sep 18, 2026 | 5.86 | 5.93 | 5.86 | 5.90 | 5.90 | -0.51% | 601,951 |
| Sep 17, 2026 | 6.05 | 6.08 | 5.93 | 5.93 | 5.93 | -1.10% | 293,039 |
| Sep 16, 2026 | 6.12 | 6.13 | 5.94 | 5.99 | 5.99 | -0.63% | 495,557 |
| Sep 15, 2026 | 6.00 | 6.06 | 5.96 | 6.03 | 6.03 | -0.07% | 342,600 |
| Sep 14, 2026 | 5.81 | 6.06 | 5.81 | 6.04 | 6.04 | 6.01% | 1,170,117 |
| Sep 11, 2026 | 5.70 | 5.81 | 5.69 | 5.69 | 5.69 | -0.91% | 455,108 |
| Sep 10, 2026 | 5.72 | 5.78 | 5.69 | 5.75 | 5.75 | 0.35% | 603,536 |
| Sep 9, 2026 | 5.79 | 5.79 | 5.71 | 5.73 | 5.73 | -0.33% | 648,169 |
| Sep 8, 2026 | 5.74 | 5.80 | 5.71 | 5.75 | 5.75 | 0.51% | 1,155,931 |
| Sep 7, 2026 | 5.74 | 5.80 | 5.68 | 5.72 | 5.72 | -0.97% | 410,815 |
| Sep 4, 2026 | 5.68 | 5.80 | 5.68 | 5.77 | 5.77 | 0.77% | 335,528 |
| Sep 3, 2026 | 5.81 | 5.81 | 5.70 | 5.73 | 5.73 | -1.21% | 517,039 |
| Sep 2, 2026 | 5.74 | 5.80 | 5.69 | 5.80 | 5.80 | 1.47% | 519,758 |