Brunello Cucinelli S.p.A. (BIT:BC)
Italy · Delayed Price · Currency is EUR 72.18
-2.86 (-3.81%)
At close: Mar 9, 2026
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.90 | 73.86 | 71.48 | 72.18 | 72.18 | -3.81% | 414,738 |
| Mar 6, 2026 | 76.00 | 77.00 | 74.30 | 75.04 | 75.04 | -0.48% | 280,945 |
| Mar 5, 2026 | 75.10 | 77.10 | 74.80 | 75.40 | 75.40 | -1.08% | 378,846 |
| Mar 4, 2026 | 75.80 | 76.46 | 73.70 | 76.22 | 76.22 | 2.72% | 477,539 |
| Mar 3, 2026 | 77.52 | 77.52 | 73.14 | 74.20 | 74.20 | -5.57% | 684,237 |
| Mar 2, 2026 | 79.24 | 79.98 | 77.94 | 78.58 | 78.58 | -4.57% | 423,438 |
| Feb 27, 2026 | 82.80 | 83.42 | 81.38 | 82.34 | 82.34 | -0.68% | 440,506 |
| Feb 26, 2026 | 84.30 | 85.18 | 82.90 | 82.90 | 82.90 | -1.66% | 403,901 |
| Feb 25, 2026 | 87.60 | 87.92 | 84.18 | 84.30 | 84.30 | -3.10% | 384,647 |
| Feb 24, 2026 | 87.38 | 88.76 | 87.00 | 87.00 | 87.00 | -0.55% | 226,072 |
| Feb 23, 2026 | 87.10 | 88.70 | 86.52 | 87.48 | 87.48 | -0.25% | 353,798 |
| Feb 20, 2026 | 86.90 | 88.38 | 86.12 | 87.70 | 87.70 | 1.98% | 525,193 |
| Feb 19, 2026 | 85.96 | 86.52 | 84.16 | 86.00 | 86.00 | -0.12% | 407,948 |
| Feb 18, 2026 | 84.76 | 86.30 | 84.30 | 86.10 | 86.10 | 1.29% | 288,342 |
| Feb 17, 2026 | 84.06 | 85.54 | 83.86 | 85.00 | 85.00 | 0.90% | 251,465 |
| Feb 16, 2026 | 85.68 | 85.94 | 84.24 | 84.24 | 84.24 | -1.15% | 204,665 |
| 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 |