Davide Campari-Milano N.V. (DVCMY)
OTCMKTS · Delayed Price · Currency is USD
6.41
+0.17 (2.72%)
May 21, 2026, 9:40 AM EST
DVCMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.29 | 6.41 | 6.24 | 6.24 | - | -1.11% | 5,638 |
| May 19, 2026 | 6.17 | 6.38 | 6.17 | 6.31 | 6.31 | 1.45% | 171,449 |
| May 18, 2026 | 6.14 | 6.38 | 6.14 | 6.22 | 6.22 | 0.48% | 169,235 |
| May 15, 2026 | 6.14 | 6.24 | 6.14 | 6.19 | 6.19 | 0.32% | 59,028 |
| May 14, 2026 | 6.27 | 6.38 | 6.14 | 6.17 | 6.17 | - | 125,540 |
| May 13, 2026 | 6.18 | 6.23 | 6.13 | 6.17 | 6.17 | -1.59% | 90,739 |
| May 12, 2026 | 6.33 | 6.37 | 6.25 | 6.27 | 6.27 | -2.03% | 83,240 |
| May 11, 2026 | 6.45 | 6.54 | 6.33 | 6.40 | 6.40 | -3.98% | 70,256 |
| May 8, 2026 | 6.55 | 6.67 | 6.48 | 6.67 | 6.67 | 3.33% | 19,467 |
| May 7, 2026 | 6.59 | 6.61 | 6.45 | 6.45 | 6.45 | -13.24% | 27,558 |
| May 6, 2026 | 7.63 | 7.63 | 7.42 | 7.43 | 7.43 | 1.98% | 19,180 |
| May 5, 2026 | 7.35 | 7.55 | 7.29 | 7.29 | 7.29 | -0.82% | 6,517 |
| May 4, 2026 | 7.42 | 7.43 | 7.15 | 7.35 | 7.35 | -0.41% | 4,674 |
| May 1, 2026 | 7.38 | 7.61 | 7.38 | 7.38 | 7.38 | - | 4,593 |
| Apr 30, 2026 | 7.23 | 7.38 | 7.22 | 7.38 | 7.38 | 3.00% | 13,802 |
| Apr 29, 2026 | 7.15 | 7.19 | 7.01 | 7.17 | 7.17 | -1.04% | 9,109 |
| Apr 28, 2026 | 7.30 | 7.41 | 7.23 | 7.24 | 7.24 | 2.07% | 11,650 |
| Apr 27, 2026 | 7.26 | 7.26 | 7.07 | 7.09 | 7.09 | -0.10% | 18,603 |
| Apr 24, 2026 | 7.25 | 7.27 | 7.10 | 7.10 | 7.10 | -2.74% | 4,316 |
| Apr 23, 2026 | 7.43 | 7.46 | 7.28 | 7.30 | 7.30 | -2.28% | 3,080 |
| Apr 22, 2026 | 7.35 | 7.47 | 7.30 | 7.47 | 7.47 | 1.36% | 8,735 |
| Apr 21, 2026 | 7.57 | 7.81 | 7.32 | 7.37 | 7.37 | -4.16% | 62,025 |
| Apr 20, 2026 | 7.70 | 7.90 | 7.62 | 7.69 | 7.63 | -2.29% | 20,428 |
| Apr 17, 2026 | 7.70 | 7.87 | 7.70 | 7.87 | 7.81 | 2.88% | 13,151 |
| Apr 16, 2026 | 7.53 | 7.80 | 7.46 | 7.65 | 7.59 | 1.11% | 62,446 |
| Apr 15, 2026 | 7.80 | 7.86 | 7.57 | 7.57 | 7.50 | -4.23% | 9,601 |
| Apr 14, 2026 | 7.73 | 7.90 | 7.64 | 7.90 | 7.84 | 1.54% | 6,272 |
| Apr 13, 2026 | 7.78 | 7.90 | 7.65 | 7.78 | 7.72 | -0.38% | 15,637 |
| Apr 10, 2026 | 7.82 | 7.90 | 7.77 | 7.81 | 7.75 | 0.39% | 7,129 |
| Apr 9, 2026 | 7.54 | 7.78 | 7.54 | 7.78 | 7.72 | 2.77% | 17,015 |
| Apr 8, 2026 | 7.62 | 7.77 | 7.41 | 7.57 | 7.51 | 4.41% | 16,623 |
| Apr 7, 2026 | 7.18 | 7.31 | 7.07 | 7.25 | 7.19 | 0.79% | 78,099 |
| Apr 6, 2026 | 7.21 | 7.21 | 6.93 | 7.19 | 7.13 | 2.76% | 34,051 |
| Apr 2, 2026 | 7.01 | 7.31 | 6.99 | 7.00 | 6.94 | -2.10% | 24,321 |
| Apr 1, 2026 | 7.08 | 7.19 | 6.92 | 7.15 | 7.09 | 2.00% | 26,324 |
| Mar 31, 2026 | 6.85 | 7.19 | 6.85 | 7.01 | 6.95 | 0.86% | 32,849 |
| Mar 30, 2026 | 6.93 | 7.12 | 6.90 | 6.95 | 6.89 | -0.36% | 79,238 |
| Mar 27, 2026 | 7.31 | 7.31 | 6.95 | 6.98 | 6.92 | -0.92% | 53,236 |
| Mar 26, 2026 | 7.06 | 7.22 | 6.90 | 7.04 | 6.98 | 0.28% | 50,317 |
| Mar 25, 2026 | 6.68 | 7.11 | 6.68 | 7.02 | 6.96 | 2.48% | 146,326 |
| Mar 24, 2026 | 6.67 | 6.98 | 6.67 | 6.85 | 6.79 | 0.29% | 53,584 |
| Mar 23, 2026 | 6.69 | 6.97 | 6.69 | 6.83 | 6.77 | 2.09% | 50,587 |
| Mar 20, 2026 | 6.85 | 6.86 | 6.69 | 6.69 | 6.64 | -3.32% | 34,219 |
| Mar 19, 2026 | 6.78 | 6.92 | 6.72 | 6.92 | 6.86 | 0.58% | 24,543 |
| Mar 18, 2026 | 6.86 | 7.01 | 6.76 | 6.88 | 6.82 | -3.37% | 14,859 |
| Mar 17, 2026 | 6.99 | 7.12 | 6.89 | 7.12 | 7.06 | 1.71% | 59,252 |
| Mar 16, 2026 | 6.95 | 7.13 | 6.80 | 7.00 | 6.94 | -0.71% | 54,230 |
| Mar 13, 2026 | 7.06 | 7.15 | 6.97 | 7.05 | 6.99 | -1.09% | 120,148 |
| Mar 12, 2026 | 7.08 | 7.17 | 6.97 | 7.13 | 7.07 | -2.16% | 76,606 |
| Mar 11, 2026 | 7.26 | 7.34 | 7.23 | 7.29 | 7.23 | -0.64% | 27,808 |