Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	88.00	89.06	87.78	88.06	88.06	-0.65%	145,195
Oct 29, 2025	90.20	91.30	88.58	88.64	88.64	-2.40%	410,982
Oct 28, 2025	90.40	91.48	89.84	90.82	90.82	0.44%	310,749
Oct 27, 2025	89.88	90.58	89.56	90.42	90.42	0.47%	233,588
Oct 24, 2025	90.70	91.22	89.72	90.00	90.00	-0.40%	296,212
Oct 23, 2025	89.38	91.80	89.38	90.36	90.36	1.01%	415,439
Oct 22, 2025	90.82	90.96	89.22	89.46	89.46	-2.57%	491,856
Oct 21, 2025	90.40	92.22	90.34	91.82	91.82	1.59%	461,628
Oct 20, 2025	90.72	90.94	89.50	90.38	90.38	0.53%	358,602
Oct 17, 2025	89.10	90.30	88.82	89.90	89.90	-0.29%	447,188
Oct 16, 2025	89.92	90.78	88.26	90.16	90.16	0.02%	470,125
Oct 15, 2025	92.00	92.50	89.94	90.14	90.14	1.85%	793,350
Oct 14, 2025	89.62	90.10	87.54	88.50	88.50	-1.84%	426,505
Oct 13, 2025	89.06	91.22	89.00	90.16	90.16	1.83%	341,028
Oct 10, 2025	92.52	93.46	88.54	88.54	88.54	-4.49%	593,322
Oct 9, 2025	94.34	96.30	92.70	92.70	92.70	-1.59%	1,048,489
Oct 8, 2025	92.80	94.56	92.10	94.20	94.20	1.68%	933,036
Oct 7, 2025	90.56	92.64	89.38	92.64	92.64	2.14%	921,148
Oct 6, 2025	91.06	91.90	89.90	90.70	90.70	-0.66%	567,511
Oct 3, 2025	91.20	91.84	90.30	91.30	91.30	1.42%	788,369
Oct 2, 2025	93.80	94.82	89.20	90.02	90.02	-1.12%	2,247,767
Oct 1, 2025	91.84	93.34	90.80	91.04	91.04	-2.11%	1,436,831
Sep 30, 2025	93.00	93.04	87.34	93.00	93.00	2.04%	2,871,716
Sep 29, 2025	84.56	91.70	83.70	91.14	91.14	9.02%	3,330,841
Sep 26, 2025	84.30	86.04	77.60	83.60	83.60	-1.74%	4,695,275
Sep 25, 2025	102.90	103.30	82.06	85.08	85.08	-17.28%	2,286,297
Sep 24, 2025	105.80	105.90	102.85	102.85	102.85	-2.97%	191,575
Sep 23, 2025	103.50	106.85	103.15	106.00	106.00	2.61%	225,880
Sep 22, 2025	103.75	103.75	101.90	103.30	103.30	-0.43%	87,392
Sep 19, 2025	105.20	105.55	103.20	103.75	103.75	-1.75%	254,136
Sep 18, 2025	101.80	105.60	100.70	105.60	105.60	4.04%	272,734
Sep 17, 2025	102.05	102.10	99.90	101.50	101.50	-0.39%	165,732
Sep 16, 2025	103.25	104.50	101.70	101.90	101.90	-1.31%	188,704
Sep 15, 2025	100.40	103.25	99.10	103.25	103.25	5.68%	433,171
Sep 12, 2025	98.18	98.86	97.08	97.70	97.70	-0.95%	140,882
Sep 11, 2025	97.44	98.64	97.18	98.64	98.64	1.31%	136,403
Sep 10, 2025	96.58	98.02	96.40	97.36	97.36	0.95%	144,756
Sep 9, 2025	96.74	97.82	95.66	96.44	96.44	0.40%	113,346
Sep 8, 2025	96.00	96.46	95.66	96.06	96.06	-0.12%	89,515
Sep 5, 2025	95.92	97.42	94.50	96.18	96.18	0.69%	169,191
Sep 4, 2025	96.34	96.98	95.22	95.52	95.52	-0.67%	179,394
Sep 3, 2025	98.38	99.38	95.92	96.16	96.16	-1.52%	269,236
Sep 2, 2025	98.04	100.80	97.32	97.64	97.64	-0.37%	249,993
Sep 1, 2025	99.50	100.00	97.28	98.00	98.00	-0.83%	279,760
Aug 29, 2025	101.10	103.70	98.82	98.82	98.82	-2.06%	361,738
Aug 28, 2025	100.20	103.65	100.10	100.90	100.90	0.90%	213,270
Aug 27, 2025	99.20	101.80	99.00	100.00	100.00	0.97%	189,892
Aug 26, 2025	98.60	101.05	98.48	99.04	99.04	0.28%	232,042
Aug 25, 2025	99.66	99.80	98.76	98.76	98.76	-1.29%	142,312
Aug 22, 2025	97.22	100.05	97.22	100.05	100.05	2.13%	153,662