Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	82.44	84.84	81.70	83.04	-	0.68%	193,345
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
May 22, 2026	84.70	85.66	82.08	82.30	82.30	-1.41%	247,415
May 21, 2026	83.54	84.26	82.62	83.48	83.48	0.02%	195,819
May 20, 2026	81.10	84.90	80.74	83.46	83.46	1.78%	179,158
May 19, 2026	82.50	83.70	81.90	82.00	82.00	-0.12%	153,703
May 18, 2026	79.18	82.72	78.84	82.10	82.10	2.52%	244,434
May 15, 2026	82.44	82.62	81.12	81.12	80.08	-2.41%	205,707
May 14, 2026	83.04	83.64	82.56	83.12	82.05	0.10%	106,477
May 13, 2026	81.76	83.04	80.60	83.04	81.98	1.19%	183,645
May 12, 2026	81.20	82.40	80.68	82.06	81.01	-0.29%	172,769
May 11, 2026	84.72	84.82	81.52	82.30	81.24	-3.31%	264,986
May 8, 2026	84.70	85.90	84.40	85.12	84.03	-0.40%	155,371
May 7, 2026	85.80	87.80	85.36	85.46	84.36	0.87%	261,989
May 6, 2026	82.96	86.00	82.58	84.72	83.63	2.94%	368,353
May 5, 2026	82.08	83.94	81.76	82.30	81.24	-0.31%	186,213
May 4, 2026	83.04	83.38	81.34	82.56	81.50	-0.24%	253,517
Apr 30, 2026	80.30	83.22	80.20	82.76	81.70	1.70%	237,910
Apr 29, 2026	82.56	82.72	80.88	81.38	80.34	-1.81%	181,152
Apr 28, 2026	83.40	83.90	82.68	82.88	81.82	-0.69%	126,307
Apr 27, 2026	84.32	84.60	83.18	83.46	82.39	-0.52%	144,641
Apr 24, 2026	84.18	84.78	82.34	83.90	82.82	-1.92%	275,905
Apr 23, 2026	85.60	86.22	84.26	85.54	84.44	-0.93%	215,916
Apr 22, 2026	86.54	87.28	85.84	86.34	85.23	-0.28%	192,589
Apr 21, 2026	87.06	87.78	86.42	86.58	85.47	-0.14%	228,155
Apr 20, 2026	86.20	87.58	85.88	86.70	85.59	-1.30%	233,746
Apr 17, 2026	84.60	89.50	84.52	87.84	86.71	4.27%	578,156
Apr 16, 2026	85.00	86.08	83.86	84.24	83.16	-0.45%	377,234
Apr 15, 2026	83.88	84.64	82.08	84.62	83.54	0.74%	505,917
Apr 14, 2026	82.56	84.98	81.86	84.00	82.92	2.26%	372,375
Apr 13, 2026	81.18	82.24	79.72	82.14	81.09	-2.03%	516,266
Apr 10, 2026	84.04	84.96	82.80	83.84	82.77	5.25%	834,309
Apr 9, 2026	79.00	80.36	78.80	79.66	78.64	-1.39%	383,653
Apr 8, 2026	79.70	80.88	78.30	80.78	79.74	8.20%	642,652
Apr 7, 2026	77.14	77.82	74.38	74.66	73.70	-2.79%	286,255
Apr 2, 2026	75.84	76.80	74.34	76.80	75.82	0.05%	230,347
Apr 1, 2026	76.26	76.76	75.18	76.76	75.78	2.92%	317,260
Mar 31, 2026	73.50	74.88	72.90	74.58	73.62	1.58%	233,855
Mar 30, 2026	72.14	73.74	71.84	73.42	72.48	2.28%	285,856
Mar 27, 2026	73.38	73.48	71.62	71.78	70.86	-1.86%	143,538
Mar 26, 2026	72.74	73.66	72.34	73.14	72.20	-0.22%	158,108
Mar 25, 2026	74.42	74.56	72.90	73.30	72.36	0.63%	293,295
Mar 24, 2026	74.44	74.48	72.60	72.84	71.91	-1.33%	245,024
Mar 23, 2026	71.14	75.98	70.00	73.82	72.87	2.05%	389,822
Mar 20, 2026	74.52	75.16	71.88	72.34	71.41	-2.48%	300,668
Mar 19, 2026	74.66	74.66	73.32	74.18	73.23	-2.21%	482,530