Davide Campari-Milano N.V. (BIT:CPR)
Italy
· Delayed Price · Currency is EUR 5.85
+0.05 (0.90%)
At close: Dec 5, 2025
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.86 | 5.76 | 5.85 | 5.85 | 0.90% | 7,940,966 |
| Dec 4, 2025 | 5.88 | 5.94 | 5.77 | 5.80 | 5.80 | -1.33% | 8,540,232 |
| Dec 3, 2025 | 5.90 | 5.99 | 5.84 | 5.88 | 5.88 | 0.07% | 8,137,161 |
| Dec 2, 2025 | 6.03 | 6.15 | 5.87 | 5.87 | 5.87 | -0.54% | 25,995,110 |
| Dec 1, 2025 | 5.85 | 5.95 | 5.82 | 5.90 | 5.90 | 0.65% | 7,600,728 |
| Nov 28, 2025 | 5.82 | 5.89 | 5.78 | 5.87 | 5.87 | 0.86% | 7,358,072 |
| Nov 27, 2025 | 5.69 | 5.87 | 5.68 | 5.82 | 5.82 | 3.16% | 9,123,756 |
| Nov 26, 2025 | 5.71 | 5.72 | 5.59 | 5.64 | 5.64 | -1.05% | 3,387,729 |
| Nov 25, 2025 | 5.62 | 5.71 | 5.56 | 5.70 | 5.70 | 1.39% | 4,816,882 |
| Nov 24, 2025 | 5.56 | 5.69 | 5.54 | 5.62 | 5.62 | 1.66% | 9,296,122 |
| Nov 21, 2025 | 5.36 | 5.55 | 5.35 | 5.53 | 5.53 | 3.06% | 5,949,985 |
| Nov 20, 2025 | 5.44 | 5.47 | 5.33 | 5.36 | 5.36 | -0.85% | 7,418,523 |
| Nov 19, 2025 | 5.51 | 5.53 | 5.41 | 5.41 | 5.41 | -1.42% | 4,255,004 |
| Nov 18, 2025 | 5.58 | 5.59 | 5.49 | 5.49 | 5.49 | -2.66% | 5,151,377 |
| Nov 17, 2025 | 5.77 | 5.79 | 5.62 | 5.64 | 5.64 | -1.78% | 4,305,162 |
| Nov 14, 2025 | 5.81 | 5.83 | 5.69 | 5.74 | 5.74 | -1.24% | 4,999,052 |
| Nov 13, 2025 | 5.96 | 5.99 | 5.81 | 5.81 | 5.81 | -2.06% | 6,235,688 |
| Nov 12, 2025 | 6.01 | 6.01 | 5.92 | 5.93 | 5.93 | -0.93% | 4,930,791 |
| Nov 11, 2025 | 5.84 | 6.00 | 5.83 | 5.99 | 5.99 | 3.03% | 7,216,986 |
| Nov 10, 2025 | 5.74 | 5.90 | 5.74 | 5.81 | 5.81 | 2.11% | 5,926,768 |
| Nov 7, 2025 | 5.67 | 5.71 | 5.56 | 5.69 | 5.69 | 0.78% | 6,175,972 |
| Nov 6, 2025 | 5.92 | 5.96 | 5.63 | 5.65 | 5.65 | -5.36% | 10,414,830 |
| Nov 5, 2025 | 5.92 | 5.99 | 5.86 | 5.97 | 5.97 | 0.20% | 5,572,053 |
| Nov 4, 2025 | 5.90 | 6.06 | 5.90 | 5.96 | 5.96 | 1.19% | 8,544,884 |
| Nov 3, 2025 | 5.75 | 5.94 | 5.67 | 5.89 | 5.89 | -2.42% | 12,854,890 |
| Oct 31, 2025 | 6.02 | 6.09 | 5.85 | 6.03 | 6.03 | -0.10% | 13,529,690 |
| Oct 30, 2025 | 5.82 | 6.10 | 5.75 | 6.04 | 6.04 | 11.03% | 35,993,450 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.43 | 5.44 | 5.44 | -1.98% | 10,513,090 |
| Oct 28, 2025 | 5.69 | 5.69 | 5.55 | 5.55 | 5.55 | -2.25% | 7,909,905 |
| Oct 27, 2025 | 5.80 | 5.81 | 5.64 | 5.68 | 5.68 | -2.07% | 7,253,746 |
| Oct 24, 2025 | 5.82 | 5.83 | 5.76 | 5.80 | 5.80 | -0.34% | 3,463,044 |
| Oct 23, 2025 | 5.85 | 5.89 | 5.80 | 5.82 | 5.82 | -1.69% | 4,405,696 |
| Oct 22, 2025 | 5.86 | 5.92 | 5.78 | 5.92 | 5.92 | 0.34% | 6,351,304 |
| Oct 21, 2025 | 5.89 | 5.93 | 5.85 | 5.90 | 5.90 | 0.27% | 5,105,913 |
| Oct 20, 2025 | 5.79 | 5.88 | 5.76 | 5.88 | 5.88 | 1.41% | 6,104,205 |
| Oct 17, 2025 | 5.67 | 5.84 | 5.62 | 5.80 | 5.80 | 0.97% | 9,027,014 |
| Oct 16, 2025 | 5.46 | 5.74 | 5.44 | 5.74 | 5.74 | 5.70% | 11,727,230 |
| Oct 15, 2025 | 5.38 | 5.53 | 5.38 | 5.43 | 5.43 | 1.19% | 6,194,627 |
| Oct 14, 2025 | 5.45 | 5.46 | 5.37 | 5.37 | 5.37 | -1.61% | 4,676,826 |
| Oct 13, 2025 | 5.47 | 5.52 | 5.45 | 5.46 | 5.46 | 0.15% | 3,414,414 |
| Oct 10, 2025 | 5.61 | 5.63 | 5.45 | 5.45 | 5.45 | -2.22% | 5,376,108 |
| Oct 9, 2025 | 5.61 | 5.64 | 5.53 | 5.57 | 5.57 | -0.96% | 7,588,515 |
| Oct 8, 2025 | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | 0.14% | 4,467,122 |
| Oct 7, 2025 | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | 0.07% | 3,895,188 |
| Oct 6, 2025 | 5.62 | 5.66 | 5.58 | 5.62 | 5.62 | -0.43% | 4,423,004 |
| Oct 3, 2025 | 5.45 | 5.67 | 5.44 | 5.64 | 5.64 | 3.30% | 10,125,880 |
| Oct 2, 2025 | 5.41 | 5.51 | 5.40 | 5.46 | 5.46 | 1.26% | 9,013,676 |
| Oct 1, 2025 | 5.37 | 5.45 | 5.36 | 5.39 | 5.39 | 0.41% | 4,747,614 |
| Sep 30, 2025 | 5.37 | 5.38 | 5.29 | 5.37 | 5.37 | -0.15% | 6,226,835 |
| Sep 29, 2025 | 5.40 | 5.41 | 5.33 | 5.38 | 5.38 | -0.15% | 6,992,297 |
| Sep 26, 2025 | 5.47 | 5.50 | 5.38 | 5.39 | 5.39 | -1.64% | 8,562,544 |
| Sep 25, 2025 | 5.55 | 5.62 | 5.48 | 5.48 | 5.48 | -1.72% | 7,469,619 |
| Sep 24, 2025 | 5.70 | 5.71 | 5.52 | 5.57 | 5.57 | -2.07% | 7,552,643 |
| Sep 23, 2025 | 5.61 | 5.72 | 5.61 | 5.69 | 5.69 | 1.53% | 5,821,442 |
| Sep 22, 2025 | 5.61 | 5.66 | 5.58 | 5.60 | 5.60 | -0.64% | 5,072,619 |
| Sep 19, 2025 | 5.62 | 5.72 | 5.62 | 5.64 | 5.64 | -0.25% | 7,420,234 |
| Sep 18, 2025 | 5.70 | 5.73 | 5.63 | 5.65 | 5.65 | -1.08% | 5,847,706 |
| Sep 17, 2025 | 5.67 | 5.75 | 5.65 | 5.72 | 5.72 | 0.85% | 7,480,786 |
| Sep 16, 2025 | 5.64 | 5.74 | 5.61 | 5.67 | 5.67 | 0.39% | 5,914,229 |
| Sep 15, 2025 | 5.66 | 5.73 | 5.64 | 5.65 | 5.65 | 0.64% | 6,835,498 |
| Sep 12, 2025 | 5.66 | 5.66 | 5.59 | 5.61 | 5.61 | -0.88% | 6,987,804 |
| Sep 11, 2025 | 5.71 | 5.75 | 5.64 | 5.66 | 5.66 | -0.77% | 7,566,544 |
| Sep 10, 2025 | 5.83 | 5.83 | 5.70 | 5.70 | 5.70 | -2.23% | 9,845,009 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.72 | 5.83 | 5.83 | -2.41% | 14,903,260 |
| Sep 8, 2025 | 6.14 | 6.15 | 5.95 | 5.98 | 5.98 | -2.32% | 6,336,698 |
| Sep 5, 2025 | 6.11 | 6.19 | 6.10 | 6.12 | 6.12 | 0.10% | 2,845,612 |
| Sep 4, 2025 | 6.18 | 6.23 | 6.10 | 6.11 | 6.11 | -1.23% | 3,116,979 |
| Sep 3, 2025 | 6.23 | 6.25 | 6.16 | 6.19 | 6.19 | -0.51% | 3,474,856 |
| Sep 2, 2025 | 6.33 | 6.40 | 6.22 | 6.22 | 6.22 | -1.83% | 4,198,248 |
| Sep 1, 2025 | 6.47 | 6.47 | 6.32 | 6.34 | 6.34 | -1.40% | 3,899,525 |
| Aug 29, 2025 | 6.55 | 6.60 | 6.43 | 6.43 | 6.43 | -2.19% | 5,750,806 |
| Aug 28, 2025 | 6.52 | 6.78 | 6.51 | 6.57 | 6.57 | 1.01% | 9,428,284 |
| Aug 27, 2025 | 6.48 | 6.52 | 6.41 | 6.51 | 6.51 | 0.06% | 3,652,214 |
| Aug 26, 2025 | 6.58 | 6.60 | 6.50 | 6.50 | 6.50 | -1.81% | 4,876,788 |
| Aug 25, 2025 | 6.68 | 6.71 | 6.61 | 6.62 | 6.62 | -0.93% | 2,562,873 |
| Aug 22, 2025 | 6.62 | 6.72 | 6.62 | 6.68 | 6.68 | 0.91% | 3,270,470 |
| Aug 21, 2025 | 6.75 | 6.75 | 6.58 | 6.62 | 6.62 | -1.55% | 6,444,233 |
| Aug 20, 2025 | 6.77 | 6.79 | 6.72 | 6.73 | 6.73 | -0.38% | 3,226,037 |
| Aug 19, 2025 | 6.57 | 6.83 | 6.56 | 6.75 | 6.75 | 2.83% | 7,606,784 |
| Aug 18, 2025 | 6.55 | 6.63 | 6.55 | 6.57 | 6.57 | 0.89% | 4,337,132 |
| Aug 14, 2025 | 6.55 | 6.63 | 6.49 | 6.51 | 6.51 | -0.34% | 3,888,044 |
| Aug 13, 2025 | 6.53 | 6.55 | 6.47 | 6.53 | 6.53 | -0.03% | 4,484,310 |
| Aug 12, 2025 | 6.61 | 6.63 | 6.51 | 6.53 | 6.53 | -1.00% | 4,935,385 |
| Aug 11, 2025 | 6.66 | 6.69 | 6.59 | 6.60 | 6.60 | -0.45% | 3,714,314 |
| Aug 8, 2025 | 6.68 | 6.74 | 6.60 | 6.63 | 6.63 | 0.24% | 6,410,081 |
| Aug 7, 2025 | 6.55 | 6.62 | 6.48 | 6.61 | 6.61 | 1.44% | 5,893,574 |
| Aug 6, 2025 | 6.59 | 6.66 | 6.52 | 6.52 | 6.52 | -0.85% | 6,438,078 |
| Aug 5, 2025 | 6.55 | 6.64 | 6.42 | 6.58 | 6.58 | 1.58% | 9,595,599 |
| Aug 4, 2025 | 6.54 | 6.56 | 6.37 | 6.47 | 6.47 | -1.04% | 5,935,877 |
| Aug 1, 2025 | 6.40 | 6.64 | 6.35 | 6.54 | 6.54 | 7.95% | 23,704,600 |
| Jul 31, 2025 | 6.18 | 6.19 | 6.02 | 6.06 | 6.06 | -2.04% | 5,633,262 |
| Jul 30, 2025 | 6.30 | 6.34 | 6.19 | 6.19 | 6.19 | -1.21% | 5,665,166 |
| Jul 29, 2025 | 6.33 | 6.36 | 6.24 | 6.26 | 6.26 | -1.07% | 5,513,978 |
| Jul 28, 2025 | 6.56 | 6.58 | 6.31 | 6.33 | 6.33 | -2.62% | 6,132,156 |
| Jul 25, 2025 | 6.44 | 6.56 | 6.34 | 6.50 | 6.50 | 0.49% | 5,219,203 |
| Jul 24, 2025 | 6.50 | 6.57 | 6.43 | 6.47 | 6.47 | 0.09% | 7,543,793 |
| Jul 23, 2025 | 6.39 | 6.49 | 6.35 | 6.46 | 6.46 | 2.28% | 7,705,729 |
| Jul 22, 2025 | 6.20 | 6.33 | 6.16 | 6.32 | 6.32 | 1.71% | 6,273,168 |
| Jul 21, 2025 | 6.30 | 6.30 | 6.18 | 6.21 | 6.21 | -1.40% | 4,862,633 |
| Jul 18, 2025 | 6.26 | 6.35 | 6.23 | 6.30 | 6.30 | 1.16% | 6,120,806 |