Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	88.08	89.58	85.72	87.92	87.92	2.95%	1,004,290
Jul 30, 2026	83.40	85.42	83.40	85.40	85.40	2.03%	344,713
Jul 29, 2026	85.62	86.46	83.18	83.70	83.70	-1.67%	270,772
Jul 28, 2026	84.30	85.38	83.54	85.12	85.12	1.87%	411,123
Jul 27, 2026	82.50	84.34	82.48	83.56	83.56	2.43%	389,173
Jul 24, 2026	80.34	82.44	80.32	81.58	81.58	1.52%	211,620
Jul 23, 2026	82.00	82.00	80.26	80.36	80.36	-2.57%	259,067
Jul 22, 2026	82.00	83.56	81.44	82.48	82.48	0.17%	152,821
Jul 21, 2026	82.70	83.32	82.24	82.34	82.34	-0.63%	182,596
Jul 20, 2026	81.18	83.30	81.18	82.86	82.86	0.68%	136,281
Jul 17, 2026	82.64	83.48	81.58	82.30	82.30	-1.60%	167,105
Jul 16, 2026	83.50	83.66	81.86	83.64	83.64	-0.40%	192,102
Jul 15, 2026	82.66	84.10	80.52	83.98	83.98	3.81%	474,056
Jul 14, 2026	81.12	81.82	80.00	80.90	80.90	-1.63%	223,370
Jul 13, 2026	80.20	82.88	79.70	82.24	82.24	2.39%	244,720
Jul 10, 2026	80.40	81.40	80.32	80.32	80.32	-0.47%	165,729
Jul 9, 2026	80.34	81.48	79.24	80.70	80.70	2.39%	297,604
Jul 8, 2026	81.72	81.78	77.86	78.82	78.82	-3.83%	492,732
Jul 7, 2026	83.30	84.60	81.96	81.96	81.96	-1.25%	220,395
Jul 6, 2026	82.24	83.58	82.20	83.00	83.00	0.80%	257,796
Jul 3, 2026	82.80	83.14	81.54	82.34	82.34	-1.08%	272,366
Jul 2, 2026	82.98	84.26	82.38	83.24	83.24	-0.14%	280,377
Jul 1, 2026	82.40	83.68	81.12	83.36	83.36	0.92%	301,178
Jun 30, 2026	82.04	82.64	80.62	82.60	82.60	0.02%	213,141
Jun 29, 2026	82.22	83.50	81.84	82.58	82.58	0.81%	167,512
Jun 26, 2026	81.16	82.50	80.32	81.92	81.92	0.96%	221,936
Jun 25, 2026	82.44	83.40	81.14	81.14	81.14	-1.55%	243,638
Jun 24, 2026	82.50	83.20	81.72	82.42	82.42	0.10%	193,699
Jun 23, 2026	81.30	82.84	81.08	82.34	82.34	0.61%	205,350
Jun 22, 2026	84.26	84.46	81.32	81.84	81.84	-3.35%	458,333
Jun 19, 2026	87.96	88.64	84.36	84.68	84.68	-3.55%	528,205
Jun 18, 2026	86.32	88.26	85.48	87.80	87.80	1.18%	343,036
Jun 17, 2026	87.90	88.46	86.48	86.78	86.78	-1.21%	236,278
Jun 16, 2026	86.88	88.32	86.06	87.84	87.84	2.00%	295,682
Jun 15, 2026	87.92	89.18	86.12	86.12	86.12	0.82%	309,445
Jun 12, 2026	88.00	88.82	85.42	85.42	85.42	-1.00%	510,999
Jun 11, 2026	86.06	89.14	85.82	86.28	86.28	-0.99%	494,173
Jun 10, 2026	87.98	88.20	85.42	87.14	87.14	0.02%	211,093
Jun 9, 2026	84.92	88.48	84.70	87.12	87.12	1.73%	397,258
Jun 8, 2026	81.50	85.80	81.18	85.64	85.64	3.28%	336,754
Jun 5, 2026	83.00	84.98	82.92	82.92	82.92	-0.22%	241,448
Jun 4, 2026	81.10	83.94	80.38	83.10	83.10	2.52%	331,246
Jun 3, 2026	82.38	83.00	80.76	81.06	81.06	-2.34%	373,755
Jun 2, 2026	83.32	84.38	81.30	83.00	83.00	0.80%	266,502
Jun 1, 2026	82.44	84.84	81.60	82.34	82.34	-0.17%	334,862
May 29, 2026	82.36	85.50	81.88	82.48	82.48	1.03%	499,959
May 28, 2026	82.50	83.50	81.54	81.64	81.64	-1.57%	312,553
May 27, 2026	81.60	84.96	81.42	82.94	82.94	2.32%	464,651
May 26, 2026	83.28	83.30	80.90	81.06	81.06	-3.48%	391,940
May 25, 2026	83.30	84.30	82.82	83.98	83.98	2.04%	152,655