Davide Campari-Milano N.V. (BIT:CPR)
Italy
· Delayed Price · Currency is EUR 5.95
-0.22 (-3.50%)
Mar 3, 2026, 5:39 PM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.06 | 6.06 | 6.01 | 6.06 | - | -1.75% | 336,482 |
| Mar 2, 2026 | 6.23 | 6.26 | 6.12 | 6.17 | 6.17 | -3.29% | 6,769,842 |
| Feb 27, 2026 | 6.28 | 6.38 | 6.23 | 6.38 | 6.38 | 1.50% | 5,567,950 |
| Feb 26, 2026 | 6.33 | 6.33 | 6.25 | 6.28 | 6.28 | 0.03% | 3,827,891 |
| Feb 25, 2026 | 6.52 | 6.52 | 6.16 | 6.28 | 6.28 | -5.02% | 15,002,906 |
| Feb 24, 2026 | 6.65 | 6.73 | 6.61 | 6.61 | 6.61 | -0.48% | 3,555,279 |
| Feb 23, 2026 | 6.66 | 6.68 | 6.56 | 6.65 | 6.65 | -0.60% | 4,404,246 |
| Feb 20, 2026 | 6.53 | 6.77 | 6.50 | 6.69 | 6.69 | 2.70% | 6,444,169 |
| Feb 19, 2026 | 6.47 | 6.58 | 6.39 | 6.51 | 6.51 | 1.15% | 4,677,699 |
| Feb 18, 2026 | 6.47 | 6.48 | 6.32 | 6.44 | 6.44 | -1.26% | 5,633,488 |
| Feb 17, 2026 | 6.54 | 6.59 | 6.51 | 6.52 | 6.52 | 0.09% | 2,632,469 |
| Feb 16, 2026 | 6.59 | 6.60 | 6.51 | 6.51 | 6.51 | -1.24% | 3,404,810 |
| Feb 13, 2026 | 6.70 | 6.75 | 6.52 | 6.59 | 6.59 | -2.14% | 4,871,874 |
| Feb 12, 2026 | 6.65 | 6.74 | 6.55 | 6.74 | 6.74 | 1.45% | 8,220,607 |
| Feb 11, 2026 | 6.48 | 6.68 | 6.46 | 6.64 | 6.64 | 1.90% | 9,817,001 |
| Feb 10, 2026 | 6.34 | 6.52 | 6.33 | 6.52 | 6.52 | 3.36% | 6,172,295 |
| Feb 9, 2026 | 6.35 | 6.37 | 6.28 | 6.31 | 6.31 | -0.22% | 3,573,180 |
| Feb 6, 2026 | 6.34 | 6.34 | 6.23 | 6.32 | 6.32 | -0.35% | 4,253,628 |
| Feb 5, 2026 | 6.37 | 6.42 | 6.29 | 6.34 | 6.34 | -0.22% | 7,459,880 |
| Feb 4, 2026 | 6.11 | 6.36 | 6.09 | 6.36 | 6.36 | 3.79% | 12,534,650 |
| Feb 3, 2026 | 5.96 | 6.16 | 5.90 | 6.12 | 6.12 | 3.27% | 9,114,556 |
| Feb 2, 2026 | 6.03 | 6.06 | 5.91 | 5.93 | 5.93 | -0.90% | 6,632,625 |
| Jan 30, 2026 | 5.78 | 6.00 | 5.78 | 5.98 | 5.98 | 2.96% | 6,903,973 |
| Jan 29, 2026 | 5.88 | 6.07 | 5.77 | 5.81 | 5.81 | -0.48% | 8,589,485 |
| Jan 28, 2026 | 5.78 | 5.86 | 5.74 | 5.84 | 5.84 | 0.90% | 4,054,974 |
| Jan 27, 2026 | 5.93 | 5.94 | 5.77 | 5.79 | 5.79 | -2.92% | 6,607,606 |
| Jan 26, 2026 | 6.01 | 6.03 | 5.93 | 5.96 | 5.96 | -1.00% | 4,566,407 |
| Jan 23, 2026 | 6.08 | 6.09 | 5.96 | 6.02 | 6.02 | -1.44% | 7,119,264 |
| Jan 22, 2026 | 6.15 | 6.17 | 6.08 | 6.11 | 6.11 | 0.16% | 6,079,941 |
| Jan 21, 2026 | 5.96 | 6.11 | 5.93 | 6.10 | 6.10 | 1.77% | 12,433,950 |
| Jan 20, 2026 | 5.76 | 5.99 | 5.74 | 5.99 | 5.99 | 3.70% | 15,019,810 |
| Jan 19, 2026 | 5.61 | 5.80 | 5.55 | 5.78 | 5.78 | -1.10% | 9,952,768 |
| Jan 16, 2026 | 5.63 | 5.91 | 5.60 | 5.84 | 5.84 | 3.80% | 17,401,050 |
| Jan 15, 2026 | 5.65 | 5.72 | 5.59 | 5.63 | 5.63 | 0.04% | 7,210,184 |
| Jan 14, 2026 | 5.61 | 5.70 | 5.53 | 5.63 | 5.63 | 0.04% | 10,524,200 |
| Jan 13, 2026 | 5.70 | 5.73 | 5.59 | 5.63 | 5.63 | -1.26% | 6,431,128 |
| Jan 12, 2026 | 5.77 | 5.78 | 5.63 | 5.70 | 5.70 | -0.90% | 7,155,677 |
| Jan 9, 2026 | 5.80 | 5.89 | 5.73 | 5.75 | 5.75 | -1.00% | 8,773,883 |
| Jan 8, 2026 | 5.61 | 5.84 | 5.60 | 5.81 | 5.81 | 3.60% | 17,362,380 |
| Jan 7, 2026 | 5.72 | 5.73 | 5.53 | 5.61 | 5.61 | -1.99% | 10,521,050 |
| Jan 6, 2026 | 5.59 | 5.73 | 5.52 | 5.72 | 5.72 | 2.55% | 11,674,020 |
| Jan 5, 2026 | 5.51 | 5.60 | 5.43 | 5.58 | 5.58 | 1.23% | 12,953,070 |
| Jan 2, 2026 | 5.54 | 5.55 | 5.46 | 5.51 | 5.51 | -0.51% | 8,189,746 |
| Dec 30, 2025 | 5.51 | 5.54 | 5.48 | 5.54 | 5.54 | 0.11% | 6,093,495 |
| Dec 29, 2025 | 5.50 | 5.54 | 5.45 | 5.53 | 5.53 | 1.10% | 6,699,255 |
| Dec 23, 2025 | 5.52 | 5.57 | 5.47 | 5.47 | 5.47 | -1.26% | 8,569,605 |
| Dec 22, 2025 | 5.62 | 5.65 | 5.54 | 5.54 | 5.54 | -2.40% | 8,926,850 |
| Dec 19, 2025 | 5.71 | 5.73 | 5.64 | 5.68 | 5.68 | -1.25% | 8,050,429 |
| Dec 18, 2025 | 5.82 | 5.85 | 5.70 | 5.75 | 5.75 | -0.28% | 6,122,628 |
| Dec 17, 2025 | 5.91 | 5.92 | 5.76 | 5.77 | 5.77 | -1.10% | 6,636,293 |
| Dec 16, 2025 | 5.89 | 5.90 | 5.79 | 5.83 | 5.83 | -1.02% | 8,528,154 |
| Dec 15, 2025 | 6.01 | 6.03 | 5.84 | 5.89 | 5.89 | -1.54% | 12,306,960 |
| Dec 12, 2025 | 5.86 | 6.01 | 5.83 | 5.98 | 5.98 | 1.63% | 9,693,926 |
| Dec 11, 2025 | 5.72 | 5.91 | 5.71 | 5.89 | 5.89 | 2.79% | 9,082,461 |
| Dec 10, 2025 | 5.74 | 5.78 | 5.69 | 5.73 | 5.73 | 0.49% | 6,040,815 |
| Dec 9, 2025 | 5.72 | 5.81 | 5.68 | 5.70 | 5.70 | -0.25% | 5,589,233 |
| Dec 8, 2025 | 5.83 | 5.83 | 5.70 | 5.71 | 5.71 | -2.36% | 7,227,188 |
| 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 |