Davide Campari-Milano N.V. (ETR:58H)
Germany
· Delayed Price · Currency is EUR 6.09
-0.03 (-0.55%)
Last updated: Apr 28, 2026, 8:03 AM CET
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | - | -1.46% | - |
| Apr 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% | 15 |
| Apr 24, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | -1.36% | 539 |
| Apr 22, 2026 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | -1.31% | 1,808 |
| Apr 21, 2026 | 6.43 | 6.45 | 6.39 | 6.39 | 6.39 | -1.42% | 7,383 |
| Apr 20, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | -2.47% | 2,229 |
| Apr 17, 2026 | 6.63 | 6.66 | 6.62 | 6.65 | 6.55 | 0.73% | 1,983 |
| Apr 16, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.50 | -0.21% | 6,465 |
| Apr 15, 2026 | 6.61 | 6.64 | 6.61 | 6.62 | 6.52 | 0.18% | 3,435 |
| Apr 14, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.50 | 0.03% | 4,909 |
| Apr 13, 2026 | 6.61 | 6.61 | 6.60 | 6.60 | 6.50 | -0.72% | 943 |
| Apr 10, 2026 | 6.66 | 6.80 | 6.65 | 6.65 | 6.55 | 0.48% | 5,227 |
| Apr 9, 2026 | 6.55 | 6.62 | 6.48 | 6.62 | 6.52 | -0.09% | 1,724 |
| Apr 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.52 | 7.05% | 1,000 |
| Apr 7, 2026 | 6.16 | 6.19 | 6.16 | 6.19 | 6.09 | -0.67% | 763 |
| Apr 2, 2026 | 6.17 | 6.23 | 6.15 | 6.23 | 6.14 | 1.30% | 3,662 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | - | 347 |
| Mar 31, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 6.06 | -0.06% | 1,464 |
| Mar 30, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | 6.06 | -0.06% | 46 |
| Mar 27, 2026 | 6.11 | 6.16 | 6.11 | 6.16 | 6.07 | 1.18% | 6,678 |
| Mar 26, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.99 | 6.25% | 1 |
| Mar 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.64 | 1.09% | - |
| Mar 23, 2026 | 5.83 | 5.83 | 5.67 | 5.67 | 5.58 | -4.42% | 800 |
| Mar 20, 2026 | 5.98 | 6.02 | 5.93 | 5.93 | 5.84 | -1.82% | 2,326 |
| Mar 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | -1.34% | 3 |
| Mar 17, 2026 | 6.04 | 6.12 | 6.04 | 6.12 | 6.03 | 1.66% | 3,227 |
| Mar 16, 2026 | 6.12 | 6.12 | 6.02 | 6.02 | 5.93 | -2.21% | 1,658 |
| Mar 13, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.06 | -0.93% | 1,200 |
| Mar 12, 2026 | 6.15 | 6.21 | 6.15 | 6.21 | 6.12 | -1.80% | 733 |
| Mar 11, 2026 | 6.40 | 6.40 | 6.33 | 6.33 | 6.23 | -0.38% | 8,283 |
| Mar 10, 2026 | 6.36 | 6.36 | 6.35 | 6.35 | 6.26 | 0.41% | 34 |
| Mar 9, 2026 | 6.28 | 6.33 | 6.27 | 6.33 | 6.23 | -1.62% | 1,768 |
| Mar 6, 2026 | 6.44 | 6.47 | 6.33 | 6.43 | 6.33 | -1.05% | 7,372 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.40 | 9.99% | 3,033 |
| Mar 4, 2026 | 5.93 | 6.04 | 5.89 | 5.91 | 5.82 | -4.37% | 4,571 |
| Mar 2, 2026 | 6.23 | 6.23 | 6.15 | 6.18 | 6.09 | -3.20% | 234 |
| Feb 27, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.29 | 1.66% | 7,018 |
| Feb 26, 2026 | 6.31 | 6.31 | 6.26 | 6.28 | 6.18 | -1.35% | 5,951 |
| Feb 25, 2026 | 6.45 | 6.47 | 6.36 | 6.36 | 6.27 | -5.10% | 8,632 |
| Feb 24, 2026 | 6.67 | 6.71 | 6.67 | 6.71 | 6.61 | 1.76% | 12 |
| Feb 23, 2026 | 6.62 | 6.62 | 6.59 | 6.59 | 6.49 | 0.80% | 7,376 |
| Feb 20, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.44 | 0.46% | 1,463 |
| Feb 19, 2026 | 6.40 | 6.51 | 6.40 | 6.51 | 6.41 | 1.59% | 1,543 |
| Feb 18, 2026 | 6.37 | 6.41 | 6.37 | 6.41 | 6.31 | -2.64% | 800 |
| Feb 17, 2026 | 6.58 | 6.58 | 6.54 | 6.58 | 6.48 | -1.11% | 3,327 |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.55 | -0.63% | - |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | -0.45% | - |
| Feb 12, 2026 | 6.60 | 6.73 | 6.60 | 6.73 | 6.62 | 1.36% | 2,855 |
| Feb 11, 2026 | 6.54 | 6.64 | 6.51 | 6.64 | 6.54 | 3.88% | 38,645 |
| Feb 10, 2026 | 6.38 | 6.42 | 6.38 | 6.39 | 6.29 | 1.46% | 36,807 |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | -0.19% | 1,392 |
| Feb 6, 2026 | 6.24 | 6.33 | 6.24 | 6.31 | 6.21 | -0.50% | 7,671 |
| Feb 5, 2026 | 6.33 | 6.41 | 6.30 | 6.34 | 6.24 | 1.44% | 24,245 |
| Feb 4, 2026 | 6.12 | 6.25 | 6.12 | 6.25 | 6.16 | 5.40% | 6,469 |
| Feb 3, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | -0.37% | - |
| Feb 2, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.86 | -0.37% | 2,972 |
| Jan 30, 2026 | 5.90 | 5.97 | 5.90 | 5.97 | 5.88 | 2.58% | 204 |
| Jan 29, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.74 | 1.68% | 71 |
| Jan 28, 2026 | 5.79 | 5.80 | 5.73 | 5.73 | 5.64 | -1.58% | 105 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.73 | -2.45% | 2,624 |
| Jan 26, 2026 | 5.96 | 5.97 | 5.96 | 5.97 | 5.88 | -2.74% | 1,504 |
| Jan 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | 0.16% | - |
| Jan 22, 2026 | 6.14 | 6.14 | 6.11 | 6.12 | 6.03 | 0.86% | 4,288 |
| Jan 21, 2026 | 6.01 | 6.07 | 6.01 | 6.07 | 5.98 | 2.02% | 9,054 |
| Jan 20, 2026 | 5.82 | 5.95 | 5.82 | 5.95 | 5.86 | 2.44% | 14,667 |
| Jan 19, 2026 | 5.77 | 5.81 | 5.74 | 5.81 | 5.72 | -0.62% | 3,731 |
| Jan 16, 2026 | 5.63 | 5.85 | 5.63 | 5.85 | 5.76 | 4.43% | 20,743 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 0.57% | 100 |
| Jan 14, 2026 | 5.58 | 5.58 | 5.54 | 5.57 | 5.48 | -0.61% | 3,346 |
| Jan 13, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.52 | -0.04% | 44 |
| Jan 12, 2026 | 5.73 | 5.73 | 5.60 | 5.60 | 5.52 | -1.65% | 8,496 |
| Jan 9, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.61 | -2.13% | 4,128 |
| Jan 8, 2026 | 5.68 | 5.82 | 5.67 | 5.82 | 5.73 | 4.71% | 17,754 |
| Jan 7, 2026 | 5.70 | 5.70 | 5.56 | 5.56 | 5.47 | -2.08% | 11,787 |
| Jan 6, 2026 | 5.59 | 5.73 | 5.55 | 5.68 | 5.59 | 4.03% | 2,751 |
| Jan 5, 2026 | 5.50 | 5.52 | 5.46 | 5.46 | 5.37 | 0.63% | 5,354 |
| Jan 2, 2026 | 5.51 | 5.51 | 5.42 | 5.42 | 5.34 | -1.49% | 1,164 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 1.33% | 372 |
| Dec 29, 2025 | 5.50 | 5.52 | 5.43 | 5.43 | 5.35 | -0.88% | 54,648 |
| Dec 23, 2025 | 5.53 | 5.55 | 5.48 | 5.48 | 5.40 | -1.26% | 3,549 |
| Dec 22, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | 5.47 | -4.11% | 2,460 |
| Dec 19, 2025 | 5.70 | 5.79 | 5.66 | 5.79 | 5.70 | -0.48% | 11,147 |
| Dec 18, 2025 | 5.79 | 5.82 | 5.77 | 5.82 | 5.73 | 1.29% | 61 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.74 | 5.74 | 5.66 | -2.91% | 7,374 |
| Dec 16, 2025 | 5.84 | 5.91 | 5.83 | 5.91 | 5.83 | 3.00% | 717 |
| Dec 15, 2025 | 5.96 | 6.01 | 5.74 | 5.74 | 5.66 | -4.01% | 4,477 |
| Dec 12, 2025 | 5.87 | 5.98 | 5.86 | 5.98 | 5.89 | 1.98% | 3,465 |
| Dec 11, 2025 | 5.77 | 5.87 | 5.77 | 5.87 | 5.78 | 2.73% | 5,162 |
| Dec 10, 2025 | 5.73 | 5.75 | 5.71 | 5.71 | 5.62 | -0.80% | 1,514 |
| Dec 9, 2025 | 5.81 | 5.81 | 5.73 | 5.76 | 5.67 | 2.09% | 62 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.64 | 5.64 | 5.55 | -1.23% | 548 |
| Dec 5, 2025 | 5.79 | 5.86 | 5.71 | 5.71 | 5.62 | -3.35% | 2,970 |
| Dec 4, 2025 | 5.88 | 5.91 | 5.81 | 5.91 | 5.82 | -2.57% | 2,155 |
| Dec 3, 2025 | 5.97 | 6.06 | 5.85 | 6.06 | 5.97 | 0.87% | 2,101 |
| Dec 2, 2025 | 6.09 | 6.11 | 5.92 | 6.01 | 5.92 | 4.41% | 16,541 |
| Dec 1, 2025 | 5.87 | 5.90 | 5.76 | 5.76 | 5.67 | -0.28% | 2,790 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.77 | 5.77 | 5.69 | -0.55% | 253 |
| Nov 27, 2025 | 5.74 | 5.80 | 5.74 | 5.80 | 5.72 | 5.72% | 10,315 |
| Nov 26, 2025 | 5.66 | 5.67 | 5.49 | 5.49 | 5.41 | 0.26% | 1,216 |
| Nov 25, 2025 | 5.68 | 5.68 | 5.48 | 5.48 | 5.39 | -1.16% | 7,500 |