Campari Historical Data - CPR

Best deals to access real time data!
Italian Stock Exchange
Monthly Subscription
for only
US$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
US$23.29
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Campari CPR Italy Ordinary Share IT0005252207
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.23 -2.96% 7.54 7.40 7.605 7.57 7.77 00:35:51
more quote information »

CPR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.4958.5957.408.064,869,960-0.955-11.24%
1 Month8.839.1257.408.563,195,699-1.29-14.61%
3 Months8.179.1257.408.442,656,912-0.63-7.71%
6 Months8.469.1257.408.372,362,085-0.92-10.87%
1 Year8.2059.3057.408.492,498,500-0.665-8.1%
3 Years9.79511.205.537.442,288,848-2.26-23.02%
5 Years6.06511.205.537.601,987,9031.4824.32%

CPR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 29 2020 7.54 -0.23 -2.96% 7.57 7.605 7.40 6,781,740
Feb 28 2020 7.77 -0.36 -4.37% 8.08 8.08 7.77 5,619,874
Feb 27 2020 8.125 0.09 1.06% 8.01 8.13 7.815 5,514,764
Feb 26 2020 8.04 -0.04 -0.5% 8.085 8.14 8.025 4,449,035
Feb 25 2020 8.08 -0.47 -5.5% 8.255 8.255 8.02 6,186,681
Feb 22 2020 8.55 0.03 0.35% 8.495 8.595 8.45 2,579,445
Feb 21 2020 8.52 -0.16 -1.84% 8.68 8.725 8.50 3,363,629
Feb 20 2020 8.68 -0.31 -3.39% 8.53 8.825 8.415 7,266,839
Feb 19 2020 8.985 0.07 0.84% 8.91 9.03 8.89 2,047,134
Feb 18 2020 8.91 -0.05 -0.56% 8.97 8.975 8.775 2,718,105
Feb 15 2020 8.96 -0.01 -0.11% 9.00 9.03 8.95 1,968,906
Feb 14 2020 8.97 -0.10 -1.1% 9.07 9.105 8.92 2,431,957
Feb 13 2020 9.07 0.04 0.44% 9.025 9.11 9.005 1,955,026
Feb 12 2020 9.03 -0.04 -0.39% 9.075 9.125 9.03 1,645,197
Feb 11 2020 9.065 0.04 0.5% 9.01 9.07 8.995 1,184,794
Feb 08 2020 9.02 -0.03 -0.28% 9.035 9.07 8.995 1,591,801
Feb 07 2020 9.045 0.07 0.84% 8.965 9.045 8.77 3,805,706
Feb 06 2020 8.97 0.04 0.5% 8.91 8.99 8.87 2,148,410
Feb 05 2020 8.925 0.08 0.85% 8.88 8.995 8.86 2,803,087
Feb 04 2020 8.85 0.12 1.37% 8.745 8.855 8.74 1,866,917
Feb 01 2020 8.73 -0.09 -1.02% 8.83 8.86 8.73 2,766,664
Jan 31 2020 8.82 -0.07 -0.73% 8.785 8.88 8.785 2,506,541
Jan 30 2020 8.885 0.13 1.43% 8.725 8.885 8.72 1,817,148
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200229 14:15:51