Brunello Cucinelli S.p.A. (BIT:BC)
Italy · Delayed Price · Currency is EUR 97.32
-1.20 (-1.22%)
Aug 1, 2025, 5:35 PM CET
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 98.00 | 98.34 | 95.80 | 97.32 | 97.32 | -1.22% | 247,364 |
| Jul 31, 2025 | 103.15 | 103.20 | 98.52 | 98.52 | 98.52 | -4.40% | 170,806 |
| Jul 30, 2025 | 103.00 | 103.20 | 101.45 | 103.05 | 103.05 | 0.29% | 124,806 |
| Jul 29, 2025 | 103.00 | 104.05 | 102.55 | 102.75 | 102.75 | -0.10% | 114,678 |
| Jul 28, 2025 | 102.70 | 103.00 | 101.55 | 102.85 | 102.85 | 1.33% | 114,647 |
| Jul 25, 2025 | 100.75 | 103.15 | 100.60 | 101.50 | 101.50 | 0.05% | 129,785 |
| Jul 24, 2025 | 103.40 | 103.65 | 100.90 | 101.45 | 101.45 | -1.79% | 161,787 |
| Jul 23, 2025 | 104.95 | 104.95 | 102.75 | 103.30 | 103.30 | 0.39% | 107,795 |
| Jul 22, 2025 | 103.80 | 104.05 | 102.85 | 102.90 | 102.90 | -1.25% | 93,836 |
| Jul 21, 2025 | 105.30 | 105.75 | 103.15 | 104.20 | 104.20 | -0.86% | 83,171 |
| Jul 18, 2025 | 105.05 | 106.75 | 104.75 | 105.10 | 105.10 | 0.29% | 95,964 |
| Jul 17, 2025 | 107.35 | 107.50 | 103.90 | 104.80 | 104.80 | -2.06% | 154,259 |
| Jul 16, 2025 | 105.90 | 108.30 | 105.70 | 107.00 | 107.00 | 0.38% | 108,397 |
| Jul 15, 2025 | 108.15 | 108.90 | 106.60 | 106.60 | 106.60 | -1.39% | 74,981 |
| Jul 14, 2025 | 106.95 | 108.10 | 104.70 | 108.10 | 108.10 | 0.28% | 133,200 |
| Jul 11, 2025 | 110.30 | 110.65 | 106.75 | 107.80 | 107.80 | -1.28% | 189,505 |
| Jul 10, 2025 | 107.90 | 109.30 | 107.40 | 109.20 | 109.20 | 1.91% | 155,718 |
| Jul 9, 2025 | 107.30 | 107.90 | 105.60 | 107.15 | 107.15 | -0.46% | 159,532 |
| Jul 8, 2025 | 107.80 | 107.85 | 106.25 | 107.65 | 107.65 | -0.19% | 94,904 |
| Jul 7, 2025 | 107.60 | 108.10 | 106.10 | 107.85 | 107.85 | 0.14% | 102,354 |
| Jul 4, 2025 | 108.40 | 108.50 | 106.60 | 107.70 | 107.70 | -0.83% | 54,735 |
| Jul 3, 2025 | 108.25 | 109.00 | 106.60 | 108.60 | 108.60 | 0.93% | 102,772 |
| Jul 2, 2025 | 106.70 | 108.20 | 106.20 | 107.60 | 107.60 | 1.13% | 136,287 |
| Jul 1, 2025 | 104.65 | 106.40 | 103.75 | 106.40 | 106.40 | 3.10% | 163,528 |
| Jun 30, 2025 | 103.50 | 103.60 | 101.75 | 103.20 | 103.20 | 0.34% | 114,425 |
| Jun 27, 2025 | 101.60 | 103.05 | 101.30 | 102.85 | 102.85 | 2.29% | 123,013 |
| Jun 26, 2025 | 100.65 | 101.70 | 100.25 | 100.55 | 100.55 | 0.35% | 88,526 |
| Jun 25, 2025 | 101.90 | 101.95 | 100.10 | 100.20 | 100.20 | -1.28% | 107,212 |
| Jun 24, 2025 | 102.40 | 103.05 | 100.40 | 101.50 | 101.50 | 1.91% | 128,221 |
| Jun 23, 2025 | 99.30 | 101.05 | 98.64 | 99.60 | 99.60 | -0.75% | 69,917 |
| Jun 20, 2025 | 100.60 | 101.90 | 100.20 | 100.35 | 100.35 | -0.05% | 181,406 |
| Jun 19, 2025 | 101.45 | 102.00 | 99.26 | 100.40 | 100.40 | -2.19% | 129,934 |
| Jun 18, 2025 | 101.25 | 103.40 | 101.25 | 102.65 | 102.65 | 1.18% | 123,002 |
| Jun 17, 2025 | 98.68 | 102.65 | 97.98 | 101.45 | 101.45 | 2.33% | 227,006 |
| Jun 16, 2025 | 98.22 | 99.68 | 97.96 | 99.14 | 99.14 | 1.08% | 123,445 |
| Jun 13, 2025 | 98.24 | 98.66 | 96.54 | 98.08 | 98.08 | -2.02% | 168,661 |
| Jun 12, 2025 | 102.10 | 102.75 | 99.92 | 100.10 | 100.10 | -2.96% | 123,770 |
| Jun 11, 2025 | 102.75 | 103.20 | 101.60 | 103.15 | 103.15 | 0.88% | 116,163 |
| Jun 10, 2025 | 102.55 | 102.95 | 101.90 | 102.25 | 102.25 | -0.78% | 133,463 |
| Jun 9, 2025 | 103.20 | 104.30 | 102.75 | 103.05 | 103.05 | -0.63% | 67,330 |
| Jun 6, 2025 | 103.05 | 104.20 | 102.70 | 103.70 | 103.70 | 0.34% | 108,707 |
| Jun 5, 2025 | 106.85 | 107.20 | 103.35 | 103.35 | 103.35 | -2.68% | 220,634 |
| Jun 4, 2025 | 106.65 | 107.75 | 106.20 | 106.20 | 106.20 | 0.28% | 129,258 |
| Jun 3, 2025 | 107.00 | 107.40 | 105.25 | 105.90 | 105.90 | -0.47% | 99,671 |
| Jun 2, 2025 | 107.05 | 107.20 | 105.10 | 106.40 | 106.40 | -1.89% | 109,810 |
| May 30, 2025 | 106.80 | 108.90 | 106.80 | 108.45 | 108.45 | 1.21% | 130,162 |
| May 29, 2025 | 108.00 | 109.65 | 107.15 | 107.15 | 107.15 | 0.52% | 130,536 |
| May 28, 2025 | 106.85 | 107.95 | 105.90 | 106.60 | 106.60 | -0.74% | 86,898 |
| May 27, 2025 | 105.15 | 107.40 | 104.60 | 107.40 | 107.40 | 1.99% | 111,605 |
| May 26, 2025 | 106.20 | 106.55 | 104.80 | 105.30 | 105.30 | 1.01% | 86,533 |