Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	90.42	93.12	90.30	91.66	91.66	1.75%	516,037
Nov 27, 2025	90.26	90.60	89.62	90.08	90.08	-0.07%	168,571
Nov 26, 2025	88.94	90.14	88.30	90.14	90.14	1.65%	245,783
Nov 25, 2025	88.32	88.76	87.16	88.68	88.68	0.41%	241,858
Nov 24, 2025	89.46	89.46	87.88	88.32	88.32	-0.32%	152,139
Nov 21, 2025	86.62	89.12	86.34	88.60	88.60	1.37%	271,900
Nov 20, 2025	87.84	88.54	86.16	87.40	87.40	0.55%	284,456
Nov 19, 2025	85.34	87.04	84.50	86.92	86.92	1.71%	214,715
Nov 18, 2025	86.50	86.58	84.72	85.46	85.46	-2.00%	410,191
Nov 17, 2025	90.38	90.38	87.20	87.20	87.20	-3.54%	405,738
Nov 14, 2025	90.66	91.18	89.00	90.40	90.40	-0.31%	324,901
Nov 13, 2025	93.70	94.08	90.68	90.68	90.68	-3.16%	424,685
Nov 12, 2025	92.82	93.76	91.36	93.64	93.64	1.83%	547,435
Nov 11, 2025	88.00	92.50	87.74	91.96	91.96	5.34%	649,330