Brunello Cucinelli S.p.A. (BIT:BC)
Italy · Delayed Price · Currency is EUR 100.05
+2.09 (2.13%)
Aug 22, 2025, 5:35 PM CET
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.22 | 100.05 | 97.22 | 100.05 | 100.05 | 2.13% | 153,662 |
| Aug 21, 2025 | 98.00 | 98.26 | 97.18 | 97.96 | 97.96 | -0.65% | 105,787 |
| Aug 20, 2025 | 98.00 | 98.94 | 97.28 | 98.60 | 98.60 | -0.26% | 100,784 |
| Aug 19, 2025 | 96.80 | 99.70 | 96.80 | 98.86 | 98.86 | 1.92% | 157,505 |
| Aug 18, 2025 | 96.96 | 97.06 | 95.96 | 97.00 | 97.00 | 0.50% | 121,767 |
| Aug 14, 2025 | 96.30 | 97.14 | 95.64 | 96.52 | 96.52 | 0.33% | 80,840 |
| Aug 13, 2025 | 97.42 | 97.70 | 96.20 | 96.20 | 96.20 | -0.70% | 133,800 |
| Aug 12, 2025 | 97.26 | 97.82 | 95.90 | 96.88 | 96.88 | 0.25% | 88,652 |
| Aug 11, 2025 | 97.18 | 98.80 | 96.42 | 96.64 | 96.64 | -0.08% | 120,678 |
| Aug 8, 2025 | 98.20 | 98.20 | 96.56 | 96.72 | 96.72 | -1.25% | 98,161 |
| Aug 7, 2025 | 96.00 | 98.98 | 95.74 | 97.94 | 97.94 | 2.79% | 164,436 |
| Aug 6, 2025 | 96.68 | 96.96 | 95.04 | 95.28 | 95.28 | -1.20% | 120,283 |
| Aug 5, 2025 | 97.62 | 97.92 | 95.72 | 96.44 | 96.44 | -0.54% | 177,740 |
| Aug 4, 2025 | 97.32 | 97.98 | 96.16 | 96.96 | 96.96 | -0.37% | 134,073 |
| 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 |