Davide Campari-Milano N.V. (DVDCF)
OTCMKTS · Delayed Price · Currency is USD
6.50
-0.24 (-3.50%)
At close: Dec 19, 2025
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.50 | -3.50% | 2,947 |
| Dec 18, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.81% | 601 |
| Dec 17, 2025 | 6.77 | 6.77 | 6.62 | 6.62 | 6.62 | -5.42% | 10,437 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.52% | 411 |
| Dec 11, 2025 | 6.79 | 6.89 | 6.79 | 6.89 | 6.89 | 1.47% | 11,810 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.79 | 6.79 | 6.79 | -1.59% | 700 |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 650 |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 100 |
| Dec 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.94% | 1,200 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,237 |
| Nov 21, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | 1.78% | 35,200 |
| Nov 20, 2025 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -3.28% | 2,000 |
| Nov 18, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.53% | 5,250 |
| Nov 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -7.47% | 400 |
| Nov 12, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.15% | 4,285 |
| Nov 11, 2025 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | 6.26% | 6,403 |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | 6,600 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 27,200 |
| Nov 4, 2025 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | 4.70% | 34,100 |
| Nov 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.37% | 310 |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 100 |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 11.11% | 1,045 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.45% | 223 |
| Oct 23, 2025 | 6.73 | 6.73 | 6.66 | 6.66 | 6.66 | -0.70% | 1,195 |
| Oct 16, 2025 | 6.45 | 6.72 | 6.45 | 6.71 | 6.71 | 7.36% | 170,700 |
| Oct 13, 2025 | 6.35 | 6.47 | 6.25 | 6.25 | 6.25 | -3.55% | 15,351 |
| Oct 10, 2025 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | -1.22% | 1,581 |
| Oct 7, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.00% | 10,488 |
| Oct 6, 2025 | 6.77 | 6.81 | 6.50 | 6.50 | 6.50 | -0.23% | 5,444 |
| Oct 3, 2025 | 6.46 | 6.51 | 6.46 | 6.51 | 6.51 | 2.36% | 806 |
| Oct 2, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.70% | 491 |
| Sep 26, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.12% | 562 |
| Sep 24, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.76% | 31,063 |
| Sep 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.79% | 527 |
| Sep 17, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 3.45% | 7,680 |
| Sep 16, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.76% | 581 |
| Sep 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.54% | 339 |
| Sep 12, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.06% | 1,144 |
| Sep 10, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | -3.45% | 8,297 |
| Sep 9, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.01% | 6,724 |
| Sep 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.67% | 26,080 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.73% | 1,057 |
| Aug 29, 2025 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | -4.09% | 4,581 |
| Aug 28, 2025 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -0.38% | 17,224 |
| Aug 22, 2025 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -0.63% | 5,911 |
| Aug 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.07% | 93,001 |
| Aug 13, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.18% | 100 |
| Aug 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 53,800 |
| Aug 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.46% | 200 |
| Aug 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.67% | 7,732 |