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 |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.94 | 6.04 | 5.92 | 10.12 | 10.12 | 72.00% | 763,134 |
| 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 |
| 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 |