Davide Campari-Milano N.V. (DVDCF)
OTCMKTS
· Delayed Price · Currency is USD
5.54
+0.04 (0.73%)
Feb 10, 2025, 9:30 AM EST
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | 0.73% | 38,247 |
| Feb 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% | 10,784 |
| Feb 4, 2025 | 5.73 | 5.73 | 5.51 | 5.51 | 5.51 | -4.97% | 12,700 |
| Feb 3, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | -0.89% | 610 |
| Jan 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 4,000 |
| Jan 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 11,631 |
| Jan 29, 2025 | 5.72 | 5.85 | 5.63 | 5.85 | 5.85 | -1.43% | 4,738 |
| Jan 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Jan 27, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.11% | 800 |
| Jan 24, 2025 | 5.75 | 5.87 | 5.65 | 5.87 | 5.87 | 4.82% | 19,888 |
| Jan 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 1,000 |
| Jan 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.30% | 1,000 |
| Jan 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.31% | 500 |
| Jan 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.64% | 9,100 |
| Jan 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 757 |
| Jan 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | 1,000 |
| Jan 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.71% | 7,353 |
| Jan 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.50% | 1,550 |
| Jan 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 7, 2025 | 6.23 | 6.23 | 6.00 | 6.00 | 6.00 | -2.12% | 5,765 |
| Jan 6, 2025 | 6.10 | 6.17 | 6.10 | 6.13 | 6.13 | 0.49% | 47,040 |
| Jan 3, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | -2.29% | 590 |
| Jan 2, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| Dec 31, 2024 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.11% | 2,300 |
| Dec 30, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 2,230 |
| Dec 27, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 2,601 |
| Dec 26, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 2.97% | 1,310 |
| Dec 24, 2024 | 6.28 | 6.28 | 6.07 | 6.07 | 6.07 | -2.10% | 4,485 |
| Dec 23, 2024 | 6.30 | 6.30 | 6.18 | 6.20 | 6.20 | -0.80% | 22,468 |
| Dec 20, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 19, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 1,000 |
| Dec 18, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 1,110 |
| Dec 17, 2024 | 6.40 | 6.49 | 6.30 | 6.30 | 6.30 | -2.33% | 21,697 |
| Dec 16, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 1,780 |
| Dec 13, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 2,901 |
| Dec 12, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | 32,410 |
| Dec 11, 2024 | 6.30 | 6.45 | 6.18 | 6.45 | 6.45 | 3.20% | 47,700 |
| Dec 10, 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -3.83% | 50,016 |
| Dec 9, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -4.71% | 3,558 |
| Dec 6, 2024 | 6.55 | 6.82 | 6.55 | 6.82 | 6.82 | 5.74% | 2,198 |
| Dec 5, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | 7,161 |
| Dec 4, 2024 | 6.30 | 6.38 | 6.30 | 6.35 | 6.35 | 3.25% | 27,815 |
| Dec 3, 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 4.06% | 77,796 |
| Dec 2, 2024 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -0.34% | 13,500 |
| Nov 29, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 3,415 |
| Nov 27, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Nov 26, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -3.10% | 1,200 |
| Nov 25, 2024 | 6.08 | 6.12 | 6.07 | 6.12 | 6.12 | 2.86% | 58,500 |
| Nov 22, 2024 | 5.99 | 6.02 | 5.85 | 5.95 | 5.95 | 1.36% | 20,342 |
| Nov 21, 2024 | 5.92 | 5.92 | 5.87 | 5.87 | 5.87 | -3.53% | 846 |
| Nov 20, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 85 |
| Nov 19, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 30 |
| Nov 18, 2024 | 6.08 | 6.09 | 6.00 | 6.09 | 6.09 | 0.45% | 1,698 |
| Nov 15, 2024 | 6.13 | 6.20 | 6.06 | 6.06 | 6.06 | -3.07% | 24,671 |
| Nov 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.38% | 800 |
| Nov 13, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.10% | 48,656 |
| Nov 12, 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1,167 |
| Nov 11, 2024 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | -2.22% | 9,531 |
| Nov 8, 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | -2.89% | 1,192 |
| Nov 7, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 5,000 |
| Nov 6, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 76,300 |
| Nov 5, 2024 | 6.85 | 6.85 | 6.74 | 6.74 | 6.74 | -0.88% | 1,952 |
| Nov 4, 2024 | 6.88 | 6.88 | 6.76 | 6.80 | 6.80 | -2.72% | 5,861 |
| Nov 1, 2024 | 6.80 | 6.99 | 6.80 | 6.99 | 6.99 | 3.56% | 2,175 |
| Oct 31, 2024 | 6.91 | 6.91 | 6.60 | 6.75 | 6.75 | -2.39% | 28,915 |
| Oct 30, 2024 | 7.16 | 7.17 | 6.84 | 6.92 | 6.92 | -17.58% | 132,943 |
| Oct 29, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 5,380 |
| Oct 28, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.82% | 1,060 |
| Oct 25, 2024 | 8.08 | 8.16 | 8.08 | 8.16 | 8.16 | -2.86% | 1,765 |
| Oct 24, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 59,000 |
| Oct 23, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 7,430 |
| Oct 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 33 |
| Oct 21, 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 3.70% | 501 |
| Oct 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 14,956 |
| Oct 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 6,000 |
| Oct 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 14, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 78,601 |
| Oct 11, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.74% | 350 |
| Oct 10, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Oct 9, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Oct 8, 2024 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | -3.43% | 975 |
| Oct 7, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 15 |
| Oct 4, 2024 | 8.23 | 8.45 | 8.23 | 8.45 | 8.45 | 2.42% | 442,871 |
| Oct 3, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.71% | 100 |
| Oct 2, 2024 | 8.39 | 8.75 | 8.39 | 8.75 | 8.75 | 4.79% | 223 |
| Oct 1, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.11% | 7,050 |
| Sep 30, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 105,000 |
| Sep 27, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 4,245 |
| Sep 26, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Sep 25, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 7.97% | 668,442 |
| Sep 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -7.06% | 669,715 |
| Sep 23, 2024 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 0.34% | 6,734 |
| Sep 20, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.07% | 63,355 |
| Sep 19, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 6.42% | 63,700 |