CPR

Campari Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Campari CPR Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.05% 10.24 04:02:53
Open Price Low Price High Price Close Price Prev Close
10.365 10.185 10.37 10.245
more quote information »

CPR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6210.379.609.991,695,6250.626.44%
1 Month10.48510.959.40410.311,925,515-0.245-2.34%
3 Months10.3011.1258.739.902,787,474-0.06-0.58%
6 Months13.1813.4758.7310.762,245,715-2.94-22.31%
1 Year10.1313.4758.7311.181,931,9700.111.09%
3 Years9.13513.4755.049.172,224,8681.1112.1%
5 Years6.05513.4755.048.262,273,9284.1969.12%

CPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 10.245 0.03 0.34% 10.18 10.33 10.12 1,075,240
May 13 2022 10.21 0.31 3.13% 9.90 10.22 9.89 1,700,152
May 12 2022 9.90 -0.02 -0.2% 9.732 9.952 9.60 1,500,199
May 11 2022 9.92 0.10 1.04% 9.902 9.992 9.736 1,692,217
May 10 2022 9.818 0.26 2.68% 9.62 9.99 9.606 2,510,318
May 09 2022 9.562 -0.22 -2.21% 9.734 9.896 9.404 2,230,462
May 06 2022 9.778 -0.64 -6.12% 10.335 10.41 9.714 3,333,361
May 05 2022 10.415 0.11 1.07% 10.47 10.645 10.31 1,939,525
May 04 2022 10.305 -0.41 -3.78% 10.885 10.885 10.185 3,361,828
May 03 2022 10.71 0.24 2.24% 10.545 10.95 10.455 3,133,001
May 02 2022 10.475 -0.31 -2.87% 10.67 10.74 10.14 2,090,105
Apr 29 2022 10.785 0.12 1.08% 10.69 10.795 10.67 1,484,045
Apr 28 2022 10.67 0.00 0.0% 10.67 10.67 10.67 0.00
Apr 27 2022 10.67 -0.01 -0.09% 10.47 10.695 10.395 1,800,196
Apr 26 2022 10.68 0.05 0.47% 10.695 10.915 10.615 1,549,081
Apr 25 2022 10.63 0.04 0.38% 10.45 10.685 10.34 847,675
Apr 22 2022 10.59 -0.19 -1.76% 10.645 10.68 10.57 1,138,195
Apr 21 2022 10.78 0.00 0.0% 10.78 10.89 10.71 1,306,852
Apr 20 2022 10.78 0.32 3.11% 10.515 10.82 10.445 2,148,984
Apr 19 2022 10.455 -0.10 -0.95% 10.485 10.485 10.11 1,743,356
Apr 18 2022 10.555 0.00 0.0% 10.555 10.555 10.555 0.00
See More Historical Prices ยป
Your Recent History
BIT
CPR
Campari
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220517 08:18:00