Davide Campari-Milano N.V. (LON:0ROY)
London · Delayed Price · Currency is GBP · Price in EUR 10.40
-0.15 (-1.43%)
Jul 25, 2022, 8:02 AM GMT
LON:0ROY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.68 | 5.71 | 5.61 | 5.69 | 5.69 | -0.56% | 694,857 |
| Jul 17, 2026 | 5.59 | 5.76 | 5.54 | 5.72 | 5.72 | 1.13% | 615,447 |
| Jul 16, 2026 | 5.54 | 5.67 | 5.52 | 5.65 | 5.65 | 1.65% | 729,459 |
| Jul 15, 2026 | 5.55 | 5.60 | 5.42 | 5.56 | 5.56 | 0.65% | 808,776 |
| Jul 14, 2026 | 5.59 | 5.64 | 5.50 | 5.53 | 5.53 | -1.60% | 1,090,137 |
| Jul 13, 2026 | 5.64 | 5.68 | 5.54 | 5.62 | 5.62 | 1.19% | 790,954 |
| Jul 10, 2026 | 5.54 | 5.66 | 5.45 | 5.55 | 5.55 | 0.04% | 513,368 |
| Jul 9, 2026 | 5.52 | 5.64 | 5.43 | 5.55 | 5.55 | 0.47% | 899,081 |
| Jul 8, 2026 | 5.70 | 5.70 | 5.48 | 5.52 | 5.52 | -2.40% | 941,540 |
| Jul 7, 2026 | 5.52 | 5.71 | 5.52 | 5.66 | 5.66 | 2.39% | 2,128,247 |
| Jul 6, 2026 | 5.53 | 5.63 | 5.42 | 5.53 | 5.53 | 0.22% | 642,880 |
| Jul 3, 2026 | 5.48 | 5.62 | 5.46 | 5.51 | 5.51 | 0.92% | 778,852 |
| Jul 2, 2026 | 5.46 | 5.52 | 5.35 | 5.46 | 5.46 | 1.52% | 1,018,348 |
| Jul 1, 2026 | 5.44 | 5.47 | 5.30 | 5.38 | 5.38 | -1.72% | 1,002,584 |
| Jun 30, 2026 | 5.46 | 5.51 | 5.40 | 5.48 | 5.48 | -0.51% | 917,439 |
| Jun 29, 2026 | 5.43 | 5.59 | 5.38 | 5.50 | 5.50 | 0.77% | 561,490 |
| Jun 26, 2026 | 5.50 | 5.61 | 5.40 | 5.46 | 5.46 | -0.26% | 695,672 |
| Jun 25, 2026 | 5.49 | 5.69 | 5.39 | 5.48 | 5.48 | -0.19% | 1,716,948 |
| Jun 24, 2026 | 5.43 | 5.54 | 5.43 | 5.49 | 5.49 | 1.12% | 944,067 |
| Jun 23, 2026 | 5.45 | 5.55 | 5.34 | 5.43 | 5.43 | -1.13% | 603,960 |
| Jun 22, 2026 | 5.48 | 5.56 | 5.34 | 5.49 | 5.49 | 0.59% | 364,457 |
| Jun 19, 2026 | 5.48 | 5.56 | 5.35 | 5.46 | 5.46 | - | 1,177,868 |
| Jun 18, 2026 | 5.37 | 5.46 | 5.28 | 5.46 | 5.46 | 1.34% | 917,015 |
| Jun 17, 2026 | 5.48 | 5.49 | 5.38 | 5.38 | 5.38 | -1.43% | 625,958 |
| Jun 16, 2026 | 5.45 | 5.58 | 5.37 | 5.46 | 5.46 | 0.22% | 532,502 |
| Jun 15, 2026 | 5.50 | 5.58 | 5.42 | 5.45 | 5.45 | 0.26% | 542,308 |
| Jun 12, 2026 | 5.49 | 5.54 | 5.42 | 5.44 | 5.44 | 0.15% | 613,182 |
| Jun 11, 2026 | 5.44 | 5.49 | 5.40 | 5.43 | 5.43 | -1.09% | 786,575 |
| Jun 10, 2026 | 5.60 | 5.69 | 5.47 | 5.49 | 5.49 | -1.68% | 475,876 |
| Jun 9, 2026 | 5.49 | 5.63 | 5.38 | 5.58 | 5.58 | 1.20% | 533,515 |
| Jun 8, 2026 | 5.42 | 5.63 | 5.42 | 5.52 | 5.52 | -0.14% | 1,335,153 |
| Jun 5, 2026 | 5.46 | 5.56 | 5.30 | 5.52 | 5.52 | 1.40% | 828,543 |
| Jun 4, 2026 | 5.35 | 5.55 | 5.28 | 5.45 | 5.45 | 1.30% | 565,247 |
| Jun 3, 2026 | 5.45 | 5.52 | 5.31 | 5.38 | 5.38 | -0.52% | 512,252 |
| Jun 2, 2026 | 5.50 | 5.58 | 5.37 | 5.41 | 5.41 | -1.13% | 438,904 |
| Jun 1, 2026 | 5.66 | 5.69 | 5.45 | 5.47 | 5.47 | -2.39% | 687,106 |
| May 29, 2026 | 5.67 | 5.73 | 5.56 | 5.60 | 5.60 | -0.57% | 469,285 |
| May 28, 2026 | 5.71 | 5.71 | 5.54 | 5.63 | 5.63 | -0.49% | 1,750,827 |
| May 27, 2026 | 5.61 | 5.74 | 5.51 | 5.66 | 5.66 | 1.14% | 610,679 |
| May 26, 2026 | 5.73 | 5.73 | 5.58 | 5.60 | 5.60 | -2.13% | 428,201 |
| May 25, 2026 | 5.67 | 5.75 | 5.52 | 5.72 | 5.72 | 2.07% | 333,689 |
| May 22, 2026 | 5.64 | 5.74 | 5.52 | 5.60 | 5.60 | -0.11% | 376,477 |
| May 21, 2026 | 5.56 | 5.66 | 5.43 | 5.61 | 5.61 | 0.90% | 551,025 |
| May 20, 2026 | 5.55 | 5.60 | 5.38 | 5.56 | 5.56 | 0.78% | 561,252 |
| May 19, 2026 | 5.43 | 5.55 | 5.30 | 5.52 | 5.52 | 2.03% | 533,734 |
| May 18, 2026 | 5.41 | 5.48 | 5.27 | 5.41 | 5.41 | 0.10% | 733,476 |
| May 15, 2026 | 5.45 | 5.45 | 5.29 | 5.40 | 5.40 | -0.41% | 451,186 |
| May 14, 2026 | 5.37 | 5.47 | 5.26 | 5.42 | 5.42 | 1.69% | 446,805 |
| May 13, 2026 | 5.42 | 5.47 | 5.25 | 5.33 | 5.33 | -1.15% | 1,319,737 |
| May 12, 2026 | 5.52 | 5.59 | 5.37 | 5.40 | 5.40 | -2.25% | 2,246,003 |