Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	85.62	86.04	84.54	85.22	85.22	-1.27%	377,761
Feb 12, 2026	83.44	86.32	83.32	86.32	86.32	4.48%	621,637
Feb 11, 2026	82.82	83.44	82.14	82.62	82.62	-0.63%	281,054
Feb 10, 2026	83.32	85.06	82.86	83.14	83.14	1.00%	456,333
Feb 9, 2026	82.92	83.02	81.46	82.32	82.32	-0.63%	281,856
Feb 6, 2026	82.26	82.94	80.14	82.84	82.84	-0.19%	259,224
Feb 5, 2026	82.10	83.00	81.36	83.00	83.00	1.27%	434,807
Feb 4, 2026	79.20	82.34	79.20	81.96	81.96	3.48%	411,487
Feb 3, 2026	81.92	81.92	78.74	79.20	79.20	-2.41%	396,135
Feb 2, 2026	81.06	82.08	80.70	81.16	81.16	0.69%	375,534
Jan 30, 2026	79.52	81.02	79.30	80.60	80.60	1.87%	382,519
Jan 29, 2026	78.52	79.14	78.04	79.12	79.12	1.00%	385,169
Jan 28, 2026	79.02	79.38	77.66	78.34	78.34	-2.22%	574,795
Jan 27, 2026	82.16	82.46	79.92	80.12	80.12	-0.72%	408,000
Jan 26, 2026	81.70	81.70	80.70	80.70	80.70	-1.59%	286,599
Jan 23, 2026	82.70	83.00	81.20	82.00	82.00	-1.16%	369,424
Jan 22, 2026	83.72	84.62	82.26	82.96	82.96	1.34%	443,612
Jan 21, 2026	82.62	83.88	81.62	81.86	81.86	-0.37%	563,931
Jan 20, 2026	84.14	84.40	81.60	82.16	82.16	-2.77%	599,434
Jan 19, 2026	85.00	86.10	84.42	84.50	84.50	-3.45%	609,649
Jan 16, 2026	90.38	91.70	87.52	87.52	87.52	-5.38%	1,233,996
Jan 15, 2026	95.00	95.96	92.04	92.50	92.50	-1.39%	517,202
Jan 14, 2026	97.00	97.92	93.80	93.80	93.80	-3.32%	525,730
Jan 13, 2026	98.00	99.10	95.82	97.02	97.02	-0.39%	463,368
Jan 12, 2026	99.42	99.42	96.78	97.40	97.40	-2.03%	410,230
Jan 9, 2026	96.34	99.88	95.94	99.42	99.42	3.33%	500,750
Jan 8, 2026	95.20	96.90	94.56	96.22	96.22	0.63%	284,213
Jan 7, 2026	97.58	98.32	94.20	95.62	95.62	-1.99%	507,428
Jan 6, 2026	95.28	98.56	94.74	97.56	97.56	2.37%	383,080
Jan 5, 2026	97.20	97.52	95.30	95.30	95.30	-1.91%	413,204
Jan 2, 2026	99.00	99.20	96.28	97.16	97.16	-1.28%	262,164
Dec 30, 2025	98.40	98.68	97.68	98.42	98.42	0.16%	158,119
Dec 29, 2025	99.00	99.16	97.20	98.26	98.26	-0.28%	224,764
Dec 23, 2025	99.82	100.55	98.54	98.54	98.54	-1.75%	170,216
Dec 22, 2025	100.10	100.65	99.60	100.30	100.30	0.25%	218,396
Dec 19, 2025	100.70	102.40	100.00	100.05	100.05	-2.06%	421,975
Dec 18, 2025	99.06	102.15	98.40	102.15	102.15	2.99%	587,782
Dec 17, 2025	99.40	99.42	97.82	99.18	99.18	-0.10%	326,598
Dec 16, 2025	97.40	99.62	97.28	99.28	99.28	1.51%	327,505
Dec 15, 2025	96.38	99.80	96.38	97.80	97.80	1.73%	507,772
Dec 12, 2025	96.00	97.08	95.58	96.14	96.14	0.15%	360,584
Dec 11, 2025	94.70	97.50	94.20	96.00	96.00	2.94%	947,519
Dec 10, 2025	92.36	93.48	91.62	93.26	93.26	0.71%	259,330
Dec 9, 2025	93.20	94.08	92.52	92.60	92.60	-0.69%	292,824
Dec 8, 2025	94.52	95.44	93.02	93.24	93.24	-1.67%	281,166
Dec 5, 2025	93.00	95.18	92.84	94.82	94.82	2.02%	408,795
Dec 4, 2025	93.50	94.10	92.90	92.94	92.94	-0.41%	245,216
Dec 3, 2025	92.50	94.00	92.46	93.32	93.32	0.47%	386,685
Dec 2, 2025	91.50	93.42	91.26	92.88	92.88	0.87%	326,851
Dec 1, 2025	91.14	92.34	90.12	92.08	92.08	0.46%	224,914