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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 5.79 | 5.85 | 5.68 | 5.71 | 5.71 | -1.82% | 762,588 |
| Aug 31, 2026 | 5.80 | 5.84 | 5.80 | 5.82 | 5.82 | 0.55% | 291,447 |
| Aug 28, 2026 | 5.84 | 5.88 | 5.79 | 5.79 | 5.79 | -1.06% | 532,561 |
| Aug 27, 2026 | 5.91 | 5.95 | 5.76 | 5.85 | 5.85 | -1.45% | 716,505 |
| Aug 26, 2026 | 5.93 | 5.99 | 5.90 | 5.94 | 5.94 | 0.58% | 287,618 |
| Aug 25, 2026 | 6.00 | 6.02 | 5.90 | 5.90 | 5.90 | -1.70% | 346,846 |
| Aug 24, 2026 | 5.91 | 6.01 | 5.88 | 6.00 | 6.00 | 2.46% | 227,081 |
| Aug 21, 2026 | 5.81 | 5.90 | 5.81 | 5.86 | 5.86 | 0.45% | 206,222 |
| Aug 20, 2026 | 5.85 | 5.89 | 5.80 | 5.83 | 5.83 | 0.66% | 595,069 |
| Aug 19, 2026 | 5.85 | 5.85 | 5.76 | 5.80 | 5.80 | -0.96% | 503,763 |
| Aug 18, 2026 | 5.86 | 5.93 | 5.84 | 5.85 | 5.85 | -0.51% | 363,176 |
| Aug 17, 2026 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -2.52% | 659,326 |
| Aug 14, 2026 | 6.00 | 6.05 | 5.97 | 6.03 | 6.03 | 1.17% | 384,788 |
| Aug 13, 2026 | 5.97 | 6.04 | 5.96 | 5.96 | 5.96 | 0.81% | 575,289 |
| Aug 12, 2026 | 6.02 | 6.03 | 5.92 | 5.92 | 5.92 | -1.92% | 630,371 |
| Aug 11, 2026 | 5.94 | 6.04 | 5.92 | 6.03 | 6.03 | 2.52% | 763,147 |
| Aug 10, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -1.18% | 350,584 |
| Aug 7, 2026 | 5.93 | 5.97 | 5.89 | 5.95 | 5.95 | 0.88% | 574,339 |
| Aug 6, 2026 | 5.90 | 6.05 | 5.85 | 5.90 | 5.90 | 0.58% | 1,089,313 |
| Aug 5, 2026 | 5.82 | 5.88 | 5.78 | 5.87 | 5.87 | 0.79% | 1,320,280 |
| Aug 4, 2026 | 5.93 | 5.93 | 5.78 | 5.82 | 5.82 | -2.05% | 1,285,412 |
| Aug 3, 2026 | 5.95 | 5.96 | 5.84 | 5.94 | 5.94 | 0.81% | 974,963 |
| Jul 31, 2026 | 5.96 | 6.03 | 5.80 | 5.90 | 5.90 | -1.47% | 1,952,454 |
| Jul 30, 2026 | 6.00 | 6.37 | 5.87 | 5.98 | 5.98 | -0.80% | 1,647,188 |
| Jul 29, 2026 | 5.89 | 6.03 | 5.77 | 6.03 | 6.03 | 2.65% | 1,021,118 |
| Jul 28, 2026 | 5.67 | 5.88 | 5.67 | 5.88 | 5.88 | 4.30% | 939,981 |
| Jul 27, 2026 | 5.62 | 5.71 | 5.52 | 5.63 | 5.63 | 1.15% | 470,585 |
| Jul 24, 2026 | 5.46 | 5.58 | 5.46 | 5.57 | 5.57 | 0.47% | 358,777 |
| Jul 23, 2026 | 5.68 | 5.69 | 5.47 | 5.54 | 5.54 | -2.84% | 784,434 |
| Jul 22, 2026 | 5.65 | 5.77 | 5.63 | 5.71 | 5.71 | 1.49% | 676,896 |
| Jul 21, 2026 | 5.64 | 5.66 | 5.58 | 5.62 | 5.62 | -1.13% | 503,170 |
| 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 |