Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	84.60	89.50	84.52	87.84	87.84	4.27%	578,156
Apr 16, 2026	85.00	86.08	83.86	84.24	84.24	-0.45%	377,234
Apr 15, 2026	83.88	84.64	82.08	84.62	84.62	0.74%	505,917
Apr 14, 2026	82.56	84.98	81.86	84.00	84.00	2.26%	372,375
Apr 13, 2026	81.18	82.24	79.72	82.14	82.14	-2.03%	516,266
Apr 10, 2026	84.04	84.96	82.80	83.84	83.84	5.25%	834,309
Apr 9, 2026	79.00	80.36	78.80	79.66	79.66	-1.39%	383,653
Apr 8, 2026	79.70	80.88	78.30	80.78	80.78	8.20%	642,652
Apr 7, 2026	77.14	77.82	74.38	74.66	74.66	-2.79%	286,255
Apr 2, 2026	75.84	76.80	74.34	76.80	76.80	0.05%	230,347
Apr 1, 2026	76.26	76.76	75.18	76.76	76.76	2.92%	317,260
Mar 31, 2026	73.50	74.88	72.90	74.58	74.58	1.58%	233,855
Mar 30, 2026	72.14	73.74	71.84	73.42	73.42	2.28%	285,856
Mar 27, 2026	73.38	73.48	71.62	71.78	71.78	-1.86%	143,538
Mar 26, 2026	72.74	73.66	72.34	73.14	73.14	-0.22%	158,108
Mar 25, 2026	74.42	74.56	72.90	73.30	73.30	0.63%	293,295
Mar 24, 2026	74.44	74.48	72.60	72.84	72.84	-1.33%	245,024
Mar 23, 2026	71.14	75.98	70.00	73.82	73.82	2.05%	389,822
Mar 20, 2026	74.52	75.16	71.88	72.34	72.34	-2.48%	300,668
Mar 19, 2026	74.66	74.66	73.32	74.18	74.18	-2.21%	482,530
Mar 18, 2026	73.84	76.22	73.60	75.86	75.86	4.15%	548,823
Mar 17, 2026	72.00	73.76	71.10	72.84	72.84	1.11%	484,511
Mar 16, 2026	70.38	72.48	69.68	72.04	72.04	2.42%	293,929
Mar 13, 2026	71.36	71.96	69.02	70.34	70.34	-2.44%	323,470
Mar 12, 2026	71.40	72.10	70.08	72.10	72.10	-	392,337
Mar 11, 2026	73.10	73.86	71.96	72.10	72.10	-2.22%	268,337
Mar 10, 2026	74.28	74.68	73.12	73.74	73.74	2.16%	300,319
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