Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davide Campari Milano N V (OP: DVCMY )

6.165 -0.045 (-0.73%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.400 6.400 6.090 6.210 11,106 -0.29(-4.46%)
Mar 12, 2025 6.640 6.700 6.500 6.500 25,716 -0.15(-2.26%)
Mar 11, 2025 6.732 6.740 6.630 6.650 14,058 -0.20(-2.92%)
Mar 10, 2025 6.820 7.000 6.685 6.850 27,536 +0.20(+3.01%)
Mar 07, 2025 6.586 6.750 6.586 6.650 1,529,612 -0.22(-3.20%)
Mar 06, 2025 6.850 6.920 6.790 6.870 15,433 +0.17(+2.61%)
Mar 05, 2025 6.560 6.720 6.536 6.695 135,968 +0.69(+11.40%)
Mar 04, 2025 6.050 6.230 5.710 6.010 67,644 +0.03(+0.50%)
Mar 03, 2025 5.890 6.100 5.800 5.980 116,408 +0.18(+3.10%)
Feb 28, 2025 5.840 5.905 5.690 5.800 17,999 +0.10(+1.75%)
Feb 27, 2025 5.870 5.950 5.700 5.700 18,468 -0.35(-5.82%)
Feb 26, 2025 6.080 6.130 5.940 6.052 17,566 +0.21(+3.63%)
Feb 25, 2025 5.880 5.900 5.840 5.840 26,530 +0.02(+0.34%)
Feb 24, 2025 5.830 5.930 5.810 5.820 32,015 -0.03(-0.51%)
Feb 21, 2025 5.580 5.880 5.580 5.850 50,676 +0.30(+5.31%)
Feb 20, 2025 5.535 5.625 5.490 5.555 776,705 +0.05(+1.00%)
Feb 19, 2025 5.580 5.600 5.500 5.500 784,662 -0.11(-1.96%)
Feb 18, 2025 5.555 5.690 5.540 5.610 83,912 +0.14(+2.56%)
Feb 14, 2025 5.540 5.610 5.470 5.470 35,596 -0.03(-0.55%)
Feb 13, 2025 5.530 5.560 5.390 5.500 116,247 +0.17(+3.19%)
Feb 12, 2025 5.300 5.410 5.250 5.330 137,067 +0.03(+0.57%)
Feb 11, 2025 5.381 5.381 5.280 5.300 40,845 +0.04(+0.76%)
Feb 10, 2025 5.367 5.530 5.260 5.260 46,269 -0.06(-1.13%)
Feb 07, 2025 5.400 5.420 5.272 5.320 64,096 -0.14(-2.56%)
Feb 06, 2025 5.490 5.540 5.400 5.460 106,950 +0.06(+1.11%)
Feb 05, 2025 5.435 5.440 5.400 5.400 41,438 -0.10(-1.82%)
Feb 04, 2025 5.530 5.552 5.440 5.500 75,145 -0.07(-1.26%)
Feb 03, 2025 5.640 5.680 5.540 5.570 86,937 -0.13(-2.28%)
Jan 31, 2025 5.735 5.810 5.700 5.700 1,060,851 -0.10(-1.72%)
Jan 30, 2025 5.870 5.880 5.780 5.800 1,468,974 +0.03(+0.52%)
Jan 29, 2025 5.770 5.850 5.620 5.770 12,789 -0.13(-2.20%)
Jan 28, 2025 5.793 6.010 5.770 5.900 88,019 +0.09(+1.55%)
Jan 27, 2025 5.843 5.960 5.750 5.810 49,385 -0.08(-1.36%)
Jan 24, 2025 5.760 5.890 5.760 5.890 92,974 +0.39(+7.09%)
Jan 23, 2025 5.550 5.630 5.430 5.500 169,465 -0.11(-1.96%)
Jan 22, 2025 5.635 5.670 5.590 5.610 146,904 -0.08(-1.41%)
Jan 21, 2025 5.645 5.820 5.645 5.690 204,208 +0.02(+0.35%)
Jan 17, 2025 5.695 5.750 5.540 5.670 85,773 +0.12(+2.16%)
Jan 16, 2025 5.608 5.650 5.500 5.550 219,513 +0.00(+0.00%)
Jan 15, 2025 5.540 5.640 5.500 5.550 65,758 -0.04(-0.72%)
Jan 14, 2025 5.603 5.660 5.520 5.590 237,505 +0.01(+0.18%)
Jan 13, 2025 5.780 5.840 5.580 5.580 174,340 -0.26(-4.45%)
Jan 10, 2025 5.905 6.040 5.700 5.840 87,602 -0.23(-3.79%)
Jan 08, 2025 5.920 6.250 5.810 6.070 93,001 -0.02(-0.33%)
Jan 07, 2025 6.027 6.268 6.027 6.090 111,133 -0.05(-0.81%)
Jan 06, 2025 5.950 6.370 5.850 6.140 170,662 +0.19(+3.19%)
Jan 03, 2025 5.990 6.180 5.850 5.950 62,354 -0.28(-4.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.