Davide Campari-Milano N.V. (DVDCF)
OTCMKTS · Delayed Price · Currency is USD
7.00
+0.38 (5.74%)
Aug 10, 2026, 4:00 PM EST
DVDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.74% | 3,500 |
| Aug 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.75% | 2,204 |
| Aug 4, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.77% | 1,000 |
| Aug 3, 2026 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | - | 2,179 |
| Jul 31, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 9.52% | 536 |
| Jul 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 1,015 |
| Jul 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.59% | 27,458 |
| Jul 17, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 5.63% | 500 |
| Jul 16, 2026 | 6.43 | 6.43 | 6.22 | 6.22 | 6.22 | -2.99% | 2,910 |
| Jul 10, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.05% | 140 |
| Jul 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.90% | 490 |
| Jul 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 5.16% | 170 |
| Jun 24, 2026 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -3.58% | 1,374 |
| Jun 18, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.46% | 410 |
| Jun 17, 2026 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | 0.72% | 4,200 |
| Jun 16, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.13% | 560 |
| Jun 15, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.48% | 101 |
| Jun 10, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -6.15% | 2,000 |
| Jun 9, 2026 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 1.72% | 5,550 |
| Jun 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.46% | 78,970 |
| Jun 2, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 0.81% | 27,373 |
| Jun 1, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | -3.77% | 6,823 |
| May 27, 2026 | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | 6.96% | 3,918 |
| May 20, 2026 | 6.23 | 6.23 | 6.07 | 6.07 | 6.07 | -4.56% | 1,246 |
| May 19, 2026 | 6.35 | 6.36 | 6.10 | 6.36 | 6.36 | 0.16% | 24,127 |
| May 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.16% | 20,500 |
| May 11, 2026 | 6.53 | 6.53 | 6.49 | 6.49 | 6.49 | -2.84% | 1,564 |
| May 8, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -3.75% | 895 |
| May 7, 2026 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | -4.04% | 2,213 |
| May 4, 2026 | 7.26 | 7.26 | 7.23 | 7.23 | 7.23 | -0.24% | 2,000 |
| Apr 28, 2026 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | -0.68% | 6,000 |
| Apr 24, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -3.95% | 3,896 |
| Apr 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.34% | 1,610 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 10.41% | 1,050 |
| Apr 7, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.05 | 1.49% | 5,945 |
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | 0.71% | 32,157 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 7.69% | 16,098 |
| Mar 20, 2026 | 6.95 | 7.15 | 6.50 | 6.50 | 6.40 | -5.11% | 1,468 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | -1.86% | 23,000 |
| Mar 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.88 | 1.16% | 23,010 |
| Mar 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | -4.96% | 400 |
| Mar 10, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | -0.55% | 1,000 |
| Mar 5, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.19 | 2.82% | 3,897 |
| Mar 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | -8.03% | 1,000 |
| Feb 25, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | -2.28% | 130 |