Constellation Brands, Inc. (BIT:1STZ)
Italy
· Delayed Price · Currency is EUR 121.65
+3.25 (2.74%)
At close: Dec 5, 2025
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.70 | 118.70 | 118.40 | 121.65 | 121.65 | 2.74% | 200 |
| Dec 4, 2025 | 118.25 | 118.25 | 118.25 | 118.40 | 118.40 | -0.80% | 20 |
| Dec 3, 2025 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0.67% | - |
| Dec 2, 2025 | 118.25 | 118.25 | 118.25 | 118.55 | 118.55 | -0.08% | 16 |
| Dec 1, 2025 | 118.25 | 118.25 | 118.25 | 118.65 | 118.65 | 1.11% | 10 |
| Nov 28, 2025 | 116.45 | 117.60 | 116.05 | 117.35 | 117.35 | 1.91% | 712 |
| Nov 27, 2025 | 118.90 | 118.90 | 118.90 | 115.15 | 115.15 | -1.75% | 18 |
| Nov 26, 2025 | 117.65 | 117.65 | 117.00 | 117.20 | 117.20 | 2.22% | 20 |
| Nov 25, 2025 | 113.10 | 117.10 | 113.10 | 114.65 | 114.65 | 0.17% | 44 |
| Nov 24, 2025 | 115.95 | 115.95 | 115.95 | 114.45 | 114.45 | -2.10% | 8 |
| Nov 21, 2025 | 113.80 | 116.55 | 113.80 | 116.90 | 116.90 | 3.50% | 44 |
| Nov 20, 2025 | 111.60 | 112.85 | 111.60 | 112.95 | 112.95 | 0.13% | 84 |
| Nov 19, 2025 | 112.25 | 113.20 | 112.25 | 112.80 | 112.80 | 0.27% | 18 |
| Nov 18, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.79% | 4 |
| Nov 17, 2025 | 114.10 | 114.10 | 114.10 | 114.55 | 114.55 | 4.18% | 15 |
| Nov 14, 2025 | 111.95 | 112.50 | 110.50 | 109.95 | 109.95 | -1.74% | 490 |
| Nov 13, 2025 | 113.25 | 113.25 | 111.40 | 111.90 | 111.90 | -1.28% | 88 |
| Nov 12, 2025 | 114.35 | 114.35 | 114.35 | 113.35 | 113.35 | -0.22% | 3 |
| Nov 11, 2025 | 111.75 | 114.05 | 111.75 | 113.60 | 113.60 | 3.27% | 120 |
| Nov 10, 2025 | 114.25 | 114.25 | 109.15 | 110.00 | 110.00 | -0.32% | 53 |
| Nov 7, 2025 | 111.55 | 111.55 | 111.55 | 110.35 | 110.35 | -1.91% | 55 |
| Nov 6, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.04% | - |
| Nov 5, 2025 | 112.20 | 112.20 | 112.20 | 112.55 | 112.55 | -1.01% | 3 |
| Nov 4, 2025 | 114.25 | 115.35 | 114.25 | 113.70 | 113.70 | 0.26% | 300 |
| Nov 3, 2025 | 113.40 | 114.45 | 113.00 | 113.40 | 113.40 | 0.31% | 101 |
| Oct 31, 2025 | 111.85 | 111.85 | 111.60 | 113.05 | 113.05 | 0.13% | 50 |
| Oct 30, 2025 | 114.00 | 114.00 | 112.00 | 112.90 | 112.02 | -4.20% | 191 |
| Oct 29, 2025 | 121.10 | 121.10 | 109.60 | 117.85 | 116.93 | 1.59% | 218 |
| Oct 28, 2025 | 116.25 | 116.80 | 116.00 | 116.00 | 115.09 | -2.11% | 214 |
| Oct 27, 2025 | 120.70 | 120.70 | 119.10 | 118.50 | 117.57 | -1.41% | 67 |
| Oct 24, 2025 | 119.26 | 119.26 | 119.26 | 120.20 | 119.26 | -0.04% | - |
| Oct 23, 2025 | 125.85 | 125.85 | 122.45 | 120.25 | 119.31 | -1.60% | 72 |
| Oct 22, 2025 | 121.25 | 121.25 | 121.25 | 122.20 | 121.25 | 0.70% | - |
| Oct 21, 2025 | 120.40 | 120.40 | 120.40 | 121.35 | 120.40 | -0.53% | - |
| Oct 20, 2025 | 121.00 | 121.00 | 121.00 | 122.00 | 121.05 | 1.33% | 25 |
| Oct 17, 2025 | 118.30 | 120.40 | 118.30 | 120.40 | 119.46 | 0.46% | 128 |
| Oct 16, 2025 | 119.85 | 120.00 | 119.85 | 119.85 | 118.91 | 1.27% | 23 |
| Oct 15, 2025 | 118.10 | 119.15 | 118.10 | 118.35 | 117.43 | -2.19% | 60 |
| Oct 14, 2025 | 120.06 | 120.06 | 120.06 | 121.00 | 120.05 | 0.58% | - |
| Oct 13, 2025 | 119.36 | 119.36 | 119.36 | 120.30 | 119.36 | -1.60% | - |
| Oct 10, 2025 | 121.30 | 121.30 | 121.30 | 122.25 | 121.29 | -1.89% | - |
| Oct 9, 2025 | 122.80 | 124.00 | 122.80 | 124.60 | 123.63 | 0.81% | 32 |
| Oct 8, 2025 | 121.55 | 121.55 | 121.55 | 123.60 | 122.63 | 1.52% | 8 |
| Oct 7, 2025 | 123.60 | 123.60 | 123.00 | 121.75 | 120.80 | 2.79% | 33 |
| Oct 6, 2025 | 118.95 | 118.95 | 118.95 | 118.45 | 117.52 | -1.58% | 25 |
| Oct 3, 2025 | 119.50 | 120.35 | 119.50 | 120.35 | 119.41 | 0.25% | 45 |
| Oct 2, 2025 | 119.40 | 119.95 | 118.95 | 120.05 | 119.11 | 2.91% | 177 |
| Oct 1, 2025 | 116.45 | 116.45 | 116.45 | 116.65 | 115.74 | 1.57% | 5 |
| Sep 30, 2025 | 119.95 | 119.95 | 116.00 | 114.85 | 113.95 | -0.43% | 149 |
| Sep 29, 2025 | 114.45 | 114.45 | 114.45 | 115.35 | 114.45 | 1.85% | - |
| Sep 26, 2025 | 114.50 | 114.50 | 113.80 | 113.25 | 112.37 | -0.74% | 33 |
| Sep 25, 2025 | 113.21 | 113.21 | 113.21 | 114.10 | 113.21 | 0.48% | - |
| Sep 24, 2025 | 111.00 | 112.70 | 111.00 | 113.55 | 112.66 | 1.70% | 8 |
| Sep 23, 2025 | 114.20 | 115.70 | 111.50 | 111.65 | 110.78 | -2.45% | 320 |
| Sep 22, 2025 | 113.00 | 115.05 | 113.00 | 114.45 | 113.56 | 1.69% | 19 |
| Sep 19, 2025 | 113.00 | 113.00 | 113.00 | 112.55 | 111.67 | -0.35% | 10 |
| Sep 18, 2025 | 113.55 | 113.55 | 112.95 | 112.95 | 112.07 | -1.57% | 120 |
| Sep 17, 2025 | 114.00 | 114.70 | 114.00 | 114.75 | 113.85 | 1.10% | 40 |
| Sep 16, 2025 | 115.35 | 115.35 | 114.00 | 113.50 | 112.61 | -2.41% | 174 |
| Sep 15, 2025 | 119.85 | 119.85 | 117.00 | 116.30 | 115.39 | -3.00% | 58 |
| Sep 12, 2025 | 121.80 | 121.80 | 121.80 | 119.90 | 118.96 | -1.68% | 46 |
| Sep 11, 2025 | 123.40 | 123.40 | 121.55 | 121.95 | 121.00 | -0.61% | 70 |
| Sep 10, 2025 | 124.50 | 126.00 | 124.50 | 122.70 | 121.74 | -2.04% | 678 |
| Sep 9, 2025 | 124.50 | 125.80 | 124.50 | 125.25 | 124.27 | 0.85% | 654 |
| Sep 8, 2025 | 127.20 | 127.20 | 127.20 | 124.20 | 123.23 | -2.36% | 5 |
| Sep 5, 2025 | 125.75 | 126.55 | 125.75 | 127.20 | 126.21 | 0.79% | 12 |
| Sep 4, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 125.21 | 0.12% | 1 |
| Sep 3, 2025 | 130.00 | 130.00 | 126.20 | 126.05 | 125.07 | -1.87% | 147 |
| Sep 2, 2025 | 139.00 | 139.70 | 126.05 | 128.45 | 127.45 | -7.92% | 100 |
| Sep 1, 2025 | 134.60 | 144.95 | 131.30 | 139.50 | 138.41 | 1.75% | 104 |
| Aug 29, 2025 | 136.70 | 138.20 | 136.65 | 137.10 | 136.03 | 0.73% | 145 |
| Aug 28, 2025 | 137.35 | 137.35 | 137.35 | 136.10 | 135.04 | -0.66% | 24 |
| Aug 27, 2025 | 143.05 | 143.05 | 143.05 | 137.00 | 135.93 | 0.88% | 8 |
| Aug 26, 2025 | 141.00 | 147.65 | 136.00 | 135.80 | 134.74 | -1.91% | 294 |
| Aug 25, 2025 | 137.37 | 137.37 | 137.37 | 138.45 | 137.37 | -3.18% | - |
| Aug 22, 2025 | 142.85 | 142.85 | 142.85 | 143.00 | 141.88 | 0.74% | 1 |
| Aug 21, 2025 | 140.84 | 140.84 | 140.84 | 141.95 | 140.84 | -0.32% | - |
| Aug 20, 2025 | 143.05 | 143.05 | 143.05 | 142.40 | 141.29 | -0.38% | 4 |
| Aug 19, 2025 | 141.83 | 141.83 | 141.83 | 142.95 | 141.83 | -1.14% | - |
| Aug 18, 2025 | 144.70 | 144.70 | 144.70 | 144.60 | 143.47 | -0.03% | 1 |
| Aug 14, 2025 | 143.52 | 143.52 | 143.52 | 144.65 | 143.52 | -0.75% | - |
| Aug 13, 2025 | 144.61 | 144.61 | 144.61 | 145.75 | 144.61 | -0.41% | - |
| Aug 12, 2025 | 144.55 | 144.55 | 144.55 | 146.35 | 145.21 | 0.83% | 2 |
| Aug 11, 2025 | 147.65 | 147.65 | 146.40 | 145.15 | 144.02 | -1.09% | 2 |
| Aug 8, 2025 | 148.75 | 148.75 | 148.65 | 146.75 | 145.60 | -0.64% | 118 |
| Aug 7, 2025 | 144.80 | 144.80 | 144.80 | 147.70 | 146.55 | 0.68% | 25 |
| Aug 6, 2025 | 146.90 | 146.90 | 146.90 | 146.70 | 145.55 | -0.91% | 4 |
| Aug 5, 2025 | 148.55 | 148.55 | 148.55 | 148.05 | 146.89 | 1.47% | 1 |
| Aug 4, 2025 | 144.30 | 144.30 | 144.30 | 145.90 | 144.76 | 1.11% | 1 |
| Aug 1, 2025 | 146.60 | 146.60 | 143.80 | 144.30 | 143.17 | -2.53% | 215 |
| Jul 31, 2025 | 146.89 | 146.89 | 146.89 | 148.05 | 146.89 | -1.99% | - |
| Jul 30, 2025 | 150.00 | 152.05 | 150.00 | 151.05 | 149.87 | 3.78% | 677 |
| Jul 29, 2025 | 142.30 | 148.65 | 142.30 | 145.55 | 144.41 | -1.85% | 19 |
| Jul 28, 2025 | 149.45 | 149.45 | 148.30 | 148.30 | 146.27 | -0.30% | 23 |
| Jul 25, 2025 | 148.40 | 148.40 | 148.40 | 148.75 | 146.71 | -0.53% | 3 |
| Jul 24, 2025 | 149.95 | 149.95 | 149.95 | 149.55 | 147.50 | 0.07% | 10 |
| Jul 23, 2025 | 149.40 | 151.95 | 149.40 | 149.45 | 147.40 | 1.74% | 58 |
| Jul 22, 2025 | 144.89 | 144.89 | 144.89 | 146.90 | 144.89 | 2.08% | - |
| Jul 21, 2025 | 146.60 | 146.60 | 146.60 | 143.90 | 141.93 | -1.77% | 112 |
| Jul 18, 2025 | 147.20 | 147.70 | 147.15 | 146.50 | 144.50 | 0.07% | 91 |