Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	84.72	84.82	81.94	82.10	-	-3.55%	148,784
May 8, 2026	84.70	85.90	84.40	85.12	85.12	-0.40%	155,371
May 7, 2026	85.80	87.80	85.36	85.46	85.46	0.87%	261,989
May 6, 2026	82.96	86.00	82.58	84.72	84.72	2.94%	368,353
May 5, 2026	82.08	83.94	81.76	82.30	82.30	-0.31%	186,213
May 4, 2026	83.04	83.38	81.34	82.56	82.56	-0.24%	253,517
Apr 30, 2026	80.30	83.22	80.20	82.76	82.76	1.70%	237,910
Apr 29, 2026	82.56	82.72	80.88	81.38	81.38	-1.81%	181,152
Apr 28, 2026	83.40	83.90	82.68	82.88	82.88	-0.69%	126,307
Apr 27, 2026	84.32	84.60	83.18	83.46	83.46	-0.52%	144,641
Apr 24, 2026	84.18	84.78	82.34	83.90	83.90	-1.92%	275,905
Apr 23, 2026	85.60	86.22	84.26	85.54	85.54	-0.93%	215,916
Apr 22, 2026	86.54	87.28	85.84	86.34	86.34	-0.28%	192,589
Apr 21, 2026	87.06	87.78	86.42	86.58	86.58	-0.14%	228,155
Apr 20, 2026	86.20	87.58	85.88	86.70	86.70	-1.30%	233,746
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