Davide Campari-Milano N.V. (DVDCF)
OTCMKTS · Delayed Price · Currency is USD
6.49
0.00 (0.00%)
May 12, 2026, 4:00 PM EST
DVDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.05% | 2,213 |
| May 4, 2026 | 7.26 | 7.26 | 7.23 | 7.23 | 7.23 | -0.23% | 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 | -3.80% | 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 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 8.22% | 1,000 |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 1.39% | 901 |
| Feb 3, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.09 | 3.60% | 42,718 |
| Feb 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -3.74% | 11,000 |
| Jan 27, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 7.11 | 6.18% | 16,140 |
| Jan 26, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.70 | -5.69% | 6,100 |
| Jan 22, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.10 | -5.13% | 200 |
| Jan 21, 2026 | 7.09 | 7.60 | 6.85 | 7.60 | 7.49 | 8.57% | 2,950 |
| Jan 20, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 6.90 | 6.06% | 4,515 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | -1.49% | 35,000 |
| Jan 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | 0.75% | 100 |
| Jan 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | 4.89% | 453 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.34 | 6.34 | 6.25 | -5.08% | 1,188 |
| Jan 5, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.58 | 1.97% | 29,717 |
| Jan 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | - | 1,508 |
| Dec 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | 0.77% | 400 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.40 | 6.50 | 6.40 | -3.50% | 2,947 |
| Dec 18, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | 1.81% | 601 |
| Dec 17, 2025 | 6.77 | 6.77 | 6.62 | 6.62 | 6.52 | -5.42% | 10,437 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | 1.52% | 411 |
| Dec 11, 2025 | 6.79 | 6.89 | 6.79 | 6.89 | 6.79 | 1.47% | 11,810 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.79 | 6.79 | 6.69 | -1.59% | 700 |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | -1.43% | 650 |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 2.94% | 100 |
| Dec 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 7.94% | 1,200 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - | 2,237 |
| Nov 21, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.21 | 1.78% | 35,200 |
| Nov 20, 2025 | 6.21 | 6.21 | 6.19 | 6.19 | 6.10 | -3.28% | 2,000 |
| Nov 18, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.30 | 0.53% | 5,250 |
| Nov 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | -7.47% | 400 |
| Nov 12, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.78 | -1.15% | 4,285 |