Davide Campari-Milano N.V. (DVDCF)
OTCMKTS
· Delayed Price · Currency is USD
6.41
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 6.76 | 6.90 | 6.76 | 6.80 | 6.80 | 4.62% | 3,145 |
| Mar 5, 2025 | 6.62 | 6.75 | 6.50 | 6.50 | 6.50 | 8.51% | 6,354 |
| Mar 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | 1,900 |
| Mar 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.01% | 2,500 |
| Feb 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Feb 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -3.88% | 8,686 |
| Feb 26, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.75% | 130 |
| Feb 25, 2025 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | -1.67% | 2,650 |
| Feb 24, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 6.19% | 270 |
| Feb 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 13 |
| Feb 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | 2,000 |
| Feb 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | 850 |
| Feb 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 3,000 |
| Feb 13, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 2.84% | 36,275 |
| Feb 12, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | -3.47% | 21,150 |
| Feb 11, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 559 |