Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Davide Campari (CPR)
Davide Campari (CPR) Historical

CPR Davide Campari

9.38

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	9.394	-0.10	-1.09%	9.526	9.526	9.292	2,880,875
Apr 24 2024	9.498	-0.10	-1.08%	9.598	9.618	9.408	2,721,540
Apr 23 2024	9.602	0.07	0.73%	9.598	9.616	9.468	3,317,185
Apr 22 2024	9.532	0.08	0.80%	9.53	9.568	9.466	2,675,409
Apr 19 2024	9.456	0.06	0.64%	9.386	9.528	9.31	3,349,625
Apr 18 2024	9.396	0.26	2.80%	9.17	9.416	9.116	5,656,280
Apr 17 2024	9.14	0.18	2.01%	8.956	9.146	8.956	4,177,445
Apr 16 2024	8.96	0.03	0.31%	8.87	8.978	8.836	3,058,323
Apr 15 2024	8.932	0.04	0.43%	8.90	9.026	8.856	1,856,941
Apr 12 2024	8.894	-0.10	-1.07%	8.948	9.092	8.886	3,051,598
Apr 11 2024	8.99	-0.06	-0.66%	9.00	9.118	8.944	2,399,130
Apr 10 2024	9.05	-0.02	-0.26%	9.12	9.194	8.94	3,676,328
Apr 09 2024	9.074	0.03	0.38%	9.034	9.108	8.974	1,919,763
Apr 08 2024	9.04	-0.08	-0.90%	9.072	9.082	8.99	2,435,210
Apr 05 2024	9.122	-0.08	-0.85%	9.09	9.156	9.046	2,525,901
Apr 04 2024	9.20	0.12	1.30%	9.012	9.206	8.966	2,463,147
Apr 03 2024	9.082	-0.09	-1.00%	9.144	9.184	9.034	2,793,012
Apr 02 2024	9.174	-0.14	-1.46%	9.32	9.322	9.14	3,340,281
Mar 28 2024	9.31	0.07	0.76%	9.286	9.36	9.25	3,042,421
Mar 27 2024	9.24	0.02	0.17%	9.256	9.296	9.146	2,912,784
Mar 26 2024	9.224	0.09	0.96%	9.134	9.236	9.134	2,819,017
Mar 25 2024	9.136	-0.05	-0.57%	9.194	9.196	9.09	2,834,958
Mar 22 2024	9.188	-0.12	-1.33%	9.298	9.332	9.15	2,405,404
Mar 21 2024	9.312	0.06	0.69%	9.308	9.368	9.27	1,771,047
Mar 20 2024	9.248	-0.03	-0.32%	9.25	9.29	9.17	2,863,910
Mar 19 2024	9.278	-0.18	-1.94%	9.408	9.416	9.27	3,112,214
Mar 18 2024	9.462	-0.12	-1.25%	9.572	9.576	9.33	3,185,628
Mar 15 2024	9.582	-0.09	-0.91%	9.624	9.644	9.494	8,206,536
Mar 14 2024	9.67	0.03	0.29%	9.71	9.874	9.638	3,282,412
Mar 13 2024	9.642	0.07	0.73%	9.58	9.71	9.548	2,570,818
Mar 12 2024	9.572	0.00	0.00%	9.606	9.628	9.544	1,783,319
Mar 11 2024	9.572	0.04	0.42%	9.55	9.62	9.496	2,575,873
Mar 08 2024	9.532	0.06	0.65%	9.444	9.548	9.398	2,584,497
Mar 07 2024	9.47	0.04	0.40%	9.41	9.52	9.332	2,639,667
Mar 06 2024	9.432	0.02	0.17%	9.444	9.538	9.384	2,666,230
Mar 05 2024	9.416	-0.10	-1.09%	9.482	9.516	9.382	2,433,329
Mar 04 2024	9.52	0.06	0.61%	9.49	9.53	9.43	2,392,901
Mar 01 2024	9.462	0.07	0.72%	9.39	9.54	9.352	3,407,469
Feb 29 2024	9.394	-0.14	-1.43%	9.55	9.566	9.354	6,694,897
Feb 28 2024	9.53	-0.36	-3.64%	9.556	9.894	9.41	10,239,033
Feb 27 2024	9.89	0.31	3.24%	9.566	10.28	9.416	17,054,616
Feb 26 2024	9.58	-0.20	-2.00%	9.80	9.84	9.57	4,449,010
Feb 23 2024	9.776	-0.20	-2.00%	9.992	10.04	9.754	4,500,394
Feb 22 2024	9.976	0.10	1.01%	9.908	9.976	9.89	2,437,605
Feb 21 2024	9.876	0.07	0.71%	9.83	9.91	9.83	1,899,230
Feb 20 2024	9.806	-0.03	-0.28%	9.80	9.872	9.716	2,203,863
Feb 19 2024	9.834	-0.14	-1.40%	9.908	9.926	9.74	2,151,278
Feb 16 2024	9.974	0.06	0.56%	9.97	10.02	9.926	2,678,137
Feb 15 2024	9.918	0.17	1.76%	9.844	9.98	9.844	3,466,210
Feb 14 2024	9.746	-0.08	-0.83%	9.746	9.756	9.63	2,150,837
Feb 13 2024	9.828	-0.06	-0.59%	9.906	9.956	9.804	3,233,462
Feb 12 2024	9.886	0.02	0.18%	9.86	9.952	9.85	3,129,967
Feb 09 2024	9.868	0.05	0.49%	9.76	9.884	9.76	3,068,844
Feb 08 2024	9.82	0.16	1.66%	9.67	9.838	9.664	3,402,641
Feb 07 2024	9.66	0.01	0.10%	9.656	9.728	9.624	2,859,514
Feb 06 2024	9.65	0.13	1.32%	9.56	9.65	9.546	3,519,724
Feb 05 2024	9.524	0.15	1.60%	9.39	9.548	9.39	2,612,111
Feb 02 2024	9.374	-0.02	-0.19%	9.414	9.632	9.372	3,995,592
Feb 01 2024	9.392	-0.04	-0.38%	9.392	9.45	9.302	2,634,168
Jan 31 2024	9.428	0.02	0.26%	9.424	9.446	9.354	2,185,922
Jan 30 2024	9.404	0.18	1.93%	9.25	9.444	9.122	5,165,606
Jan 29 2024	9.226	-0.22	-2.37%	9.42	9.436	9.22	3,637,820

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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