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

Davide Campari Milano N V (OP: DVDCF )

9.600 -0.760 (-7.34%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 2024 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 (%)
May 31, 2022 10.84 0 +0.14(+1.31%)
May 26, 2022 10.70 0 +0.57(+5.63%)
May 24, 2022 10.13 0 -0.32(-3.06%)
May 20, 2022 10.45 25 +0.45(+4.50%)
May 19, 2022 10.00 10.00 10.00 10.00 210 -0.83(-7.66%)
May 17, 2022 10.83 0 +0.01(+0.05%)
May 16, 2022 10.82 10.82 10.82 10.82 100 +0.17(+1.64%)
May 13, 2022 10.65 10.65 10.65 10.65 135 +0.67(+6.67%)
May 12, 2022 9.984 9.984 9.984 9.984 15,014 -0.38(-3.63%)
May 11, 2022 10.36 10.36 10.36 10.36 7,340 -0.02(-0.21%)
May 10, 2022 10.38 10.38 10.38 10.38 771,964 -0.16(-1.54%)
May 09, 2022 10.36 10.55 10.36 10.54 12,550 -0.26(-2.36%)
May 06, 2022 10.80 10.80 10.80 10.80 100 -0.70(-6.09%)
May 03, 2022 11.50 0 +0.33(+2.95%)
May 02, 2022 11.17 11.17 11.17 11.17 5,120 -0.56(-4.81%)
Apr 18, 2022 11.73 0 +0.21(+1.82%)
Apr 14, 2022 11.53 11.53 11.53 11.53 500 +0.40(+3.60%)
Apr 13, 2022 11.12 11.12 11.12 11.12 1,100 -0.38(-3.26%)
Apr 07, 2022 11.50 45 +0.10(+0.88%)
Mar 31, 2022 11.40 25 -0.42(-3.59%)
Mar 30, 2022 11.90 11.90 11.40 11.82 925 -0.53(-4.25%)
Mar 29, 2022 12.35 12.35 12.35 12.35 851 +0.54(+4.57%)
Mar 28, 2022 11.81 11.81 11.81 11.81 761 +0.81(+7.36%)
Mar 25, 2022 11.00 11.00 11.00 11.00 2,000 -0.22(-1.96%)
Mar 24, 2022 11.22 11.22 11.22 11.22 903 -0.28(-2.43%)
Mar 23, 2022 11.50 11.50 11.50 11.50 429 +0.38(+3.37%)
Mar 21, 2022 11.12 457 +0.43(+3.97%)
Mar 18, 2022 11.25 11.25 10.70 10.70 300 -0.17(-1.54%)
Mar 16, 2022 10.87 0 +0.54(+5.20%)
Mar 15, 2022 10.33 10.33 10.33 10.33 3,556 +0.03(+0.29%)
Mar 11, 2022 10.30 0 -0.13(-1.25%)
Mar 09, 2022 10.43 0 +0.01(+0.10%)
Mar 07, 2022 10.42 0 -0.17(-1.61%)
Mar 04, 2022 10.59 10.59 10.59 10.59 183 +0.81(+8.28%)
Mar 03, 2022 10.66 10.66 9.780 9.780 962 -0.62(-6.01%)
Mar 02, 2022 10.40 10.40 10.40 10.40 690 -0.25(-2.30%)
Mar 01, 2022 10.70 10.70 10.50 10.65 10,306 -0.25(-2.29%)
Feb 28, 2022 10.90 10.90 10.90 10.90 380 +0.35(+3.34%)
Feb 24, 2022 10.55 0 -0.41(-3.76%)
Feb 23, 2022 11.20 11.20 10.60 10.96 1,522,500 -1.04(-8.67%)
Feb 22, 2022 11.67 12.00 11.43 12.00 1,243,400 +0.05(+0.42%)
Feb 18, 2022 11.95 0 +0.00(+0.00%)
Feb 16, 2022 11.95 0 -0.36(-2.89%)
Feb 10, 2022 12.30 26,652 -0.10(-0.77%)
Feb 07, 2022 12.40 0 -0.20(-1.59%)
Feb 04, 2022 12.60 12.60 12.60 12.60 2,000 +0.00(+0.00%)
Feb 02, 2022 12.96 13.16 12.60 12.60 6,888 -0.12(-0.94%)
Feb 01, 2022 12.61 12.72 12.61 12.72 5,000 +0.42(+3.41%)
Jan 26, 2022 12.30 0 -0.60(-4.65%)
Jan 18, 2022 12.90 99 -0.55(-4.09%)
Jan 14, 2022 13.45 0 +0.05(+0.37%)
Jan 10, 2022 13.40 20 -1.08(-7.46%)
Jan 03, 2022 14.48 14.48 14.48 0 -0.07(-0.48%)
Dec 29, 2021 14.55 14.55 14.55 0 +0.20(+1.38%)
Dec 22, 2021 14.35 14.35 14.35 0 +0.10(+0.72%)
Dec 13, 2021 14.25 14.25 14.25 0 -0.46(-3.15%)
Dec 08, 2021 14.71 14.71 14.71 0 +0.01(+0.09%)
Dec 06, 2021 14.70 14.70 14.70 5 +0.06(+0.40%)
Nov 29, 2021 14.64 14.64 14.64 0 +0.30(+2.08%)
Nov 26, 2021 14.34 14.34 14.34 14.34 1,085 -0.12(-0.81%)
Nov 24, 2021 14.31 14.46 14.31 14.46 1,100 -0.14(-0.96%)
Nov 23, 2021 14.84 14.84 14.60 14.60 1,100 -0.20(-1.35%)
Nov 18, 2021 14.80 14.80 14.80 0 -0.04(-0.27%)
Nov 17, 2021 14.84 14.84 14.84 14.84 1,102 +0.00(+0.00%)
Nov 15, 2021 14.84 14.84 14.84 0 -0.15(-1.00%)
Nov 12, 2021 14.79 15.23 14.79 14.99 8,084 +0.35(+2.39%)
Nov 05, 2021 14.64 14.64 14.64 0 -0.06(-0.41%)
Nov 03, 2021 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 02, 2021 14.70 14.70 14.70 14.70 1,675 +0.22(+1.52%)
Oct 29, 2021 14.48 14.48 14.48 3 +0.16(+1.12%)
Oct 28, 2021 14.32 14.50 14.32 14.32 71,100 -0.08(-0.56%)
Oct 27, 2021 14.40 14.40 14.40 14.40 1,003 +0.00(+0.00%)
Oct 26, 2021 14.46 14.46 14.32 14.40 5,135 -0.61(-4.06%)
Oct 25, 2021 15.01 15.01 15.01 15.01 1,000 +0.48(+3.30%)
Oct 13, 2021 14.53 14.53 14.53 0 -0.22(-1.49%)
Oct 12, 2021 14.60 14.75 14.60 14.75 500 +0.18(+1.24%)
Oct 07, 2021 14.57 14.57 14.57 418 +0.53(+3.75%)
Oct 06, 2021 14.04 14.04 14.04 14.04 612 -0.12(-0.86%)
Sep 17, 2021 14.16 14.16 14.16 0 +0.09(+0.67%)
Sep 13, 2021 14.07 14.07 14.07 0 -0.38(-2.63%)
Sep 08, 2021 14.45 14.45 14.45 0 -0.02(-0.14%)
Sep 07, 2021 14.47 14.47 14.47 14.47 1,720 +0.27(+1.90%)
Sep 02, 2021 14.20 14.20 14.20 579 +0.47(+3.42%)
Aug 30, 2021 13.73 13.73 13.73 0 +0.00(+0.00%)
Aug 26, 2021 13.73 13.73 13.73 7 -0.07(-0.51%)
Aug 24, 2021 13.80 13.80 13.80 0 +0.37(+2.76%)
Aug 20, 2021 13.43 13.43 13.43 220 -0.19(-1.40%)
Aug 19, 2021 13.62 13.62 13.62 13.62 2,000 -0.36(-2.54%)
Aug 18, 2021 13.97 13.97 13.97 13.97 197 +0.07(+0.54%)
Aug 16, 2021 13.90 13.90 13.90 0 -0.14(-1.00%)
Aug 13, 2021 14.30 14.40 14.04 14.04 1,979 -0.26(-1.82%)
Aug 06, 2021 14.30 14.30 14.30 0 +0.14(+0.99%)
Aug 04, 2021 14.16 14.16 14.16 7 +0.10(+0.71%)
Aug 02, 2021 14.06 14.06 14.06 50 -0.04(-0.28%)
Jul 28, 2021 14.10 14.10 14.10 46 -0.30(-2.08%)
Jul 27, 2021 14.32 14.40 14.20 14.40 5,100 +0.94(+6.98%)
Jul 26, 2021 13.46 13.46 13.46 13.46 1,037 -0.04(-0.30%)
Jul 23, 2021 13.54 13.54 13.40 13.50 812 +0.14(+1.05%)
Jul 22, 2021 13.36 13.36 13.36 13.36 1,000 +0.34(+2.61%)
Jul 20, 2021 13.02 13.02 13.02 0 +0.05(+0.39%)
Jul 19, 2021 12.97 12.97 12.97 12.97 1,045 -0.35(-2.63%)
Jul 13, 2021 13.32 13.32 13.32 0 +0.02(+0.13%)
Jul 09, 2021 13.30 13.30 13.30 0 -0.10(-0.73%)
Jul 02, 2021 13.40 13.40 13.40 0 -0.10(-0.74%)
Jun 25, 2021 13.50 13.50 13.50 0 -0.25(-1.82%)
Jun 23, 2021 13.75 13.75 13.75 45 +0.55(+4.17%)
Jun 22, 2021 13.20 13.20 13.20 13.20 400 -0.20(-1.49%)
Jun 15, 2021 13.40 13.40 13.40 0 -0.06(-0.43%)
Jun 14, 2021 13.46 13.46 13.46 13.46 3,700 -0.07(-0.54%)
Jun 09, 2021 13.53 13.53 13.53 1,045 +0.25(+1.92%)
Jun 04, 2021 13.28 13.28 13.28 47 +0.55(+4.36%)
Jun 02, 2021 12.72 12.72 12.72 0 -0.22(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.