Davide Campari-Milano N.V. (DVDCF)
OTCMKTS
· Delayed Price · Currency is USD
6.32
+0.03 (0.40%)
May 16, 2025, 2:56 PM EDT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | 0.40% | 8,565 |
| May 15, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| May 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.94% | 485 |
| May 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.37% | 240,010 |
| May 12, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.15% | 5,000 |
| May 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 1,039 |
| May 8, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 4.62% | 9,072 |
| May 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 30,005 |
| May 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 157 |
| May 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.72% | 100 |
| May 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 841 |
| May 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 1,399 |
| Apr 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2 |
| Apr 29, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | -1.56% | 8,010 |
| Apr 28, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.16% | 3,672 |
| Apr 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Apr 24, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Apr 23, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Apr 22, 2025 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 0.16% | 11,120 |
| Apr 21, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 2.81% | 1,769 |
| Apr 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.40% | 2,000 |
| Apr 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 2,440 |
| Apr 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 14, 2025 | 6.69 | 6.69 | 6.25 | 6.25 | 6.25 | -1.40% | 3,230 |
| Apr 11, 2025 | 6.50 | 6.50 | 6.20 | 6.34 | 6.34 | 8.92% | 1,350 |
| Apr 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 9, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 4,583 |
| Apr 8, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Apr 7, 2025 | 5.65 | 5.86 | 5.65 | 5.82 | 5.82 | -4.59% | 735 |
| Apr 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 50 |
| Apr 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 637 |
| Apr 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.46% | 5,000 |
| Apr 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.37% | 992 |
| Mar 31, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.35% | 171 |
| Mar 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.90% | 172 |
| Mar 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | 33,196 |
| Mar 26, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 1,311 |
| Mar 25, 2025 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | -0.16% | 7,512 |
| Mar 24, 2025 | 6.21 | 6.21 | 6.16 | 6.16 | 6.16 | -2.22% | 1,517 |
| Mar 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 551 |
| Mar 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 138,000 |
| Mar 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 18, 2025 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 1.58% | 3,726 |
| Mar 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 65 |
| Mar 14, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -2.68% | 2,900 |
| Mar 13, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Mar 12, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -4.71% | 149 |
| Mar 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 10, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | - | 5,149 |
| Mar 7, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 1.47% | 8,754 |