Davide Campari-Milano N.V. CPR
MIL · Italy · Consumer Non-Durables
€6.02-0.11 (-1.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.13 | +1.96% | €6.09 | €6.19 | €6.07 | 7.19M |
| 2026-09-29 | €6.01 | +1.45% | €5.93 | €6.05 | €5.90 | 4.34M |
| 2026-09-28 | €5.92 | -0.74% | €6.00 | €6.03 | €5.92 | 4.49M |
| 2026-09-25 | €5.97 | +0.20% | €5.99 | €6.02 | €5.95 | 2.09M |
| 2026-09-24 | €5.96 | -0.90% | €6.06 | €6.08 | €5.96 | 4.27M |
| 2026-09-23 | €6.01 | -1.09% | €6.09 | €6.10 | €6.01 | 4.22M |
| 2026-09-22 | €6.08 | +1.95% | €5.97 | €6.12 | €5.96 | 5.90M |
| 2026-09-21 | €5.96 | +1.05% | €5.90 | €5.98 | €5.89 | 3.84M |
| 2026-09-18 | €5.90 | -0.51% | €5.88 | €5.93 | €5.87 | 7.91M |
| 2026-09-17 | €5.93 | -1.56% | €6.06 | €6.08 | €5.93 | 5.76M |
| 2026-09-16 | €6.02 | -0.10% | €6.11 | €6.14 | €5.94 | 6.78M |
| 2026-09-15 | €6.03 | -0.13% | €6.01 | €6.06 | €5.96 | 4.18M |
| 2026-09-14 | €6.04 | +5.49% | €5.89 | €6.05 | €5.86 | 14.07M |
| 2026-09-11 | €5.72 | -0.38% | €5.77 | €5.81 | €5.72 | 2.77M |
| 2026-09-10 | €5.74 | +0.31% | €5.73 | €5.78 | €5.69 | 4.68M |
| 2026-09-09 | €5.73 | -0.73% | €5.72 | €5.78 | €5.70 | 4.34M |
| 2026-09-08 | €5.77 | +0.91% | €5.72 | €5.79 | €5.71 | 2.72M |
| 2026-09-07 | €5.72 | -0.97% | €5.75 | €5.76 | €5.68 | 4.02M |
| 2026-09-04 | €5.77 | +1.26% | €5.72 | €5.80 | €5.71 | 3.22M |
| 2026-09-03 | €5.70 | -1.69% | €5.79 | €5.81 | €5.70 | 4.11M |
| 2026-09-02 | €5.80 | +1.47% | €5.70 | €5.80 | €5.69 | 5.11M |
| 2026-09-01 | €5.71 | -1.82% | €5.80 | €5.85 | €5.68 | 5.14M |
| 2026-08-31 | €5.82 | +0.55% | €5.81 | €5.85 | €5.81 | 4.48M |
| 2026-08-28 | €5.79 | -0.72% | €5.84 | €5.89 | €5.79 | 3.39M |
| 2026-08-27 | €5.83 | -1.79% | €5.90 | €5.91 | €5.76 | 7.49M |
| 2026-08-26 | €5.94 | +0.58% | €5.90 | €5.99 | €5.90 | 3.32M |
| 2026-08-25 | €5.90 | -1.21% | €5.97 | €6.00 | €5.89 | 3.14M |
| 2026-08-24 | €5.97 | +1.32% | €5.90 | €6.01 | €5.89 | 4.02M |
| 2026-08-21 | €5.90 | +1.06% | €5.84 | €5.90 | €5.82 | 3.60M |
| 2026-08-20 | €5.83 | +0.14% | €5.85 | €5.89 | €5.80 | 2.50M |
| 2026-08-19 | €5.83 | -0.21% | €5.84 | €5.84 | €5.76 | 4.49M |
| 2026-08-18 | €5.84 | -0.75% | €5.89 | €5.94 | €5.84 | 3.61M |
| 2026-08-17 | €5.88 | -2.52% | €6.01 | €6.03 | €5.88 | 4.48M |
| 2026-08-14 | €6.03 | +1.17% | €6.00 | €6.05 | €5.97 | 3.30M |
| 2026-08-13 | €5.96 | +0.24% | €5.98 | €6.04 | €5.96 | 4.12M |
| 2026-08-12 | €5.95 | -0.77% | €6.01 | €6.01 | €5.93 | 3.71M |
| 2026-08-11 | €6.00 | +0.81% | €5.93 | €6.04 | €5.93 | 4.22M |
| 2026-08-10 | €5.95 | -0.07% | €5.97 | €5.97 | €5.87 | 4.55M |
| 2026-08-07 | €5.95 | +0.85% | €5.93 | €5.98 | €5.88 | 5.19M |
| 2026-08-06 | €5.90 | +0.58% | €5.91 | €6.06 | €5.86 | 9.17M |
| 2026-08-05 | €5.87 | +1.28% | €5.79 | €5.88 | €5.78 | 6.87M |
| 2026-08-04 | €5.79 | -1.80% | €5.86 | €5.87 | €5.78 | 7.90M |
| 2026-08-03 | €5.90 | +0.07% | €5.90 | €5.97 | €5.83 | 6.96M |
| 2026-07-31 | €5.90 | -1.47% | €5.94 | €5.97 | €5.80 | 12.18M |
| 2026-07-30 | €5.98 | +1.15% | €6.09 | €6.39 | €5.96 | 17.19M |
| 2026-07-29 | €5.92 | +0.82% | €5.87 | €5.93 | €5.75 | 7.97M |
| 2026-07-28 | €5.87 | +3.38% | €5.73 | €5.87 | €5.70 | 9.71M |
| 2026-07-27 | €5.68 | +1.90% | €5.61 | €5.71 | €5.61 | 7.02M |
| 2026-07-24 | €5.57 | +0.98% | €5.52 | €5.58 | €5.52 | 2.72M |
| 2026-07-23 | €5.52 | -3.33% | €5.70 | €5.70 | €5.47 | 8.42M |
| 2026-07-22 | €5.71 | +1.49% | €5.65 | €5.77 | €5.63 | 6.22M |
| 2026-07-21 | €5.62 | -1.13% | €5.64 | €5.66 | €5.58 | 4.01M |
| 2026-07-20 | €5.69 | -0.07% | €5.64 | €5.71 | €5.62 | 4.48M |
| 2026-07-17 | €5.69 | +0.64% | €5.65 | €5.74 | €5.65 | 5.86M |
| 2026-07-16 | €5.65 | +1.65% | €5.56 | €5.67 | €5.52 | 5.60M |
| 2026-07-15 | €5.56 | +0.65% | €5.53 | €5.61 | €5.48 | 7.54M |
| 2026-07-14 | €5.53 | -1.60% | €5.57 | €5.57 | €5.50 | 6.61M |
| 2026-07-13 | €5.62 | +0.54% | €5.57 | €5.64 | €5.54 | 4.67M |
| 2026-07-10 | €5.59 | +0.68% | €5.56 | €5.60 | €5.51 | 4.08M |
| 2026-07-09 | €5.55 | +1.02% | €5.53 | €5.55 | €5.45 | 4.66M |
| 2026-07-08 | €5.49 | -2.93% | €5.63 | €5.65 | €5.48 | 7.26M |
| 2026-07-07 | €5.66 | +2.91% | €5.54 | €5.71 | €5.51 | 11.61M |
| 2026-07-06 | €5.50 | -0.29% | €5.53 | €5.60 | €5.45 | 6.00M |
| 2026-07-03 | €5.51 | +0.40% | €5.52 | €5.56 | €5.46 | 3.66M |
| 2026-07-02 | €5.49 | +2.58% | €5.35 | €5.51 | €5.34 | 8.78M |
| 2026-07-01 | €5.35 | -1.73% | €5.42 | €5.44 | €5.30 | 11.46M |
| 2026-06-30 | €5.45 | -0.47% | €5.44 | €5.46 | €5.40 | 6.71M |
| 2026-06-29 | €5.47 | +0.22% | €5.49 | €5.52 | €5.42 | 4.36M |
| 2026-06-26 | €5.46 | -1.12% | €5.50 | €5.55 | €5.46 | 6.63M |
| 2026-06-25 | €5.52 | +0.73% | €5.49 | €5.69 | €5.45 | 14.41M |
| 2026-06-24 | €5.48 | +1.07% | €5.43 | €5.54 | €5.42 | 8.93M |
| 2026-06-23 | €5.43 | -1.13% | €5.44 | €5.52 | €5.40 | 6.90M |
| 2026-06-22 | €5.49 | +0.59% | €5.44 | €5.50 | €5.40 | 4.90M |
| 2026-06-19 | €5.46 | 0.00% | €5.46 | €5.51 | €5.42 | 9.91M |
| 2026-06-18 | €5.46 | +0.78% | €5.39 | €5.46 | €5.31 | 9.17M |
| 2026-06-17 | €5.41 | -0.88% | €5.44 | €5.49 | €5.38 | 6.95M |
| 2026-06-16 | €5.46 | +0.22% | €5.47 | €5.53 | €5.40 | 9.18M |
| 2026-06-15 | €5.45 | +0.26% | €5.55 | €5.57 | €5.45 | 6.94M |
| 2026-06-12 | €5.44 | +0.15% | €5.49 | €5.55 | €5.42 | 6.45M |
| 2026-06-11 | €5.43 | -1.09% | €5.50 | €5.50 | €5.40 | 4.98M |
| 2026-06-10 | €5.49 | -1.68% | €5.58 | €5.61 | €5.48 | 5.11M |
| 2026-06-09 | €5.58 | +1.20% | €5.48 | €5.63 | €5.47 | 7.77M |
| 2026-06-08 | €5.52 | -0.14% | €5.53 | €5.55 | €5.48 | 4.32M |
| 2026-06-05 | €5.52 | +1.96% | €5.41 | €5.56 | €5.39 | 6.31M |
| 2026-06-04 | €5.42 | +0.74% | €5.38 | €5.55 | €5.38 | 7.01M |
| 2026-06-03 | €5.38 | -0.96% | €5.41 | €5.46 | €5.38 | 4.51M |
| 2026-06-02 | €5.43 | -0.69% | €5.47 | €5.53 | €5.39 | 6.46M |
| 2026-06-01 | €5.47 | -2.39% | €5.60 | €5.60 | €5.45 | 7.41M |
| 2026-05-29 | €5.60 | -1.06% | €5.67 | €5.74 | €5.60 | 11.94M |
| 2026-05-28 | €5.66 | -0.53% | €5.65 | €5.69 | €5.61 | 4.91M |