Davide Campari-Milano N.V. (LON:0ROY)
London · Delayed Price · Currency is GBP · Price in EUR 6.25
-3.87 (-38.22%)
Apr 28, 2026, 4:25 PM GMT
LON:0ROY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 5.65 | 5.72 | 5.47 | 5.52 | 5.52 | -1.78% | 1,540,061 |
| May 8, 2026 | 5.49 | 5.67 | 5.43 | 5.62 | 5.62 | -0.67% | 2,439,567 |
| May 7, 2026 | 5.94 | 6.05 | 5.60 | 5.66 | 5.66 | -12.14% | 7,475,022 |
| May 6, 2026 | 6.41 | 6.56 | 6.30 | 6.44 | 6.44 | 1.42% | 1,622,261 |
| May 5, 2026 | 6.27 | 6.41 | 6.11 | 6.35 | 6.35 | 1.80% | 615,886 |
| May 4, 2026 | 6.36 | 6.46 | 6.24 | 6.24 | 6.24 | -0.98% | 513,198 |
| Apr 30, 2026 | 6.11 | 6.30 | 6.00 | 6.30 | 6.30 | 2.31% | 457,579 |
| Apr 29, 2026 | 6.30 | 6.30 | 6.14 | 6.16 | 6.16 | -1.41% | 344,960 |
| Apr 28, 2026 | 6.26 | 6.31 | 6.20 | 6.25 | 6.25 | 0.48% | 299,685 |
| Apr 27, 2026 | 6.25 | 6.25 | 6.17 | 6.22 | 6.22 | -0.64% | 915,528 |
| Apr 24, 2026 | 6.32 | 6.37 | 6.12 | 6.26 | 6.26 | -0.10% | 325,601 |
| Apr 23, 2026 | 6.31 | 6.42 | 6.18 | 6.26 | 6.26 | -0.63% | 175,933 |
| Apr 22, 2026 | 6.42 | 6.50 | 6.25 | 6.30 | 6.30 | -1.22% | 393,379 |
| Apr 21, 2026 | 6.47 | 6.57 | 6.32 | 6.38 | 6.38 | -0.90% | 365,755 |
| Apr 20, 2026 | 6.52 | 6.59 | 6.42 | 6.44 | 6.44 | -1.71% | 416,804 |
| Apr 17, 2026 | 6.52 | 6.73 | 6.48 | 6.65 | 6.55 | 0.97% | 483,815 |
| Apr 16, 2026 | 6.63 | 6.68 | 6.43 | 6.59 | 6.49 | -0.63% | 532,969 |
| Apr 15, 2026 | 6.56 | 6.68 | 6.56 | 6.63 | 6.53 | - | 608,698 |
| Apr 14, 2026 | 6.65 | 6.84 | 6.56 | 6.63 | 6.53 | -0.27% | 560,999 |
| Apr 13, 2026 | 6.56 | 6.65 | 6.47 | 6.65 | 6.55 | -0.06% | 428,777 |
| Apr 10, 2026 | 6.62 | 6.81 | 6.49 | 6.65 | 6.55 | 0.30% | 831,759 |
| Apr 9, 2026 | 6.67 | 6.67 | 6.47 | 6.63 | 6.53 | -0.15% | 1,831,531 |
| Apr 8, 2026 | 6.35 | 6.67 | 6.32 | 6.64 | 6.54 | 6.55% | 1,027,806 |
| Apr 7, 2026 | 6.19 | 6.38 | 6.16 | 6.23 | 6.14 | -0.22% | 506,180 |
| Apr 2, 2026 | 6.16 | 6.25 | 6.04 | 6.25 | 6.15 | 1.40% | 512,233 |
| Apr 1, 2026 | 6.21 | 6.24 | 6.07 | 6.16 | 6.07 | 0.85% | 377,939 |
| Mar 31, 2026 | 6.20 | 6.23 | 6.07 | 6.11 | 6.02 | -0.39% | 585,585 |
| Mar 30, 2026 | 6.14 | 6.17 | 6.04 | 6.13 | 6.04 | 0.52% | 300,027 |
| Mar 27, 2026 | 6.15 | 6.18 | 6.08 | 6.10 | 6.01 | -0.33% | 283,223 |
| Mar 26, 2026 | 6.11 | 6.24 | 6.05 | 6.12 | 6.03 | -0.20% | 857,603 |
| Mar 25, 2026 | 6.08 | 6.13 | 5.96 | 6.13 | 6.04 | 3.72% | 415,839 |
| Mar 24, 2026 | 5.95 | 6.06 | 5.91 | 5.91 | 5.82 | - | 338,749 |
| Mar 23, 2026 | 5.92 | 6.01 | 5.73 | 5.91 | 5.82 | - | 1,259,281 |