Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	77.00	77.24	76.60	77.08	-	0.65%	53,498
Sep 10, 2026	78.42	78.70	76.58	76.58	76.58	-2.59%	269,924
Sep 9, 2026	79.50	80.28	78.34	78.62	78.62	-2.09%	212,148
Sep 8, 2026	80.00	81.42	79.70	80.30	80.30	-0.30%	196,461
Sep 7, 2026	81.00	81.20	79.84	80.54	80.54	-0.62%	233,706
Sep 4, 2026	82.36	82.76	81.04	81.04	81.04	-1.70%	272,331
Sep 3, 2026	83.46	83.50	81.52	82.44	82.44	-1.72%	293,014
Sep 2, 2026	84.34	85.32	83.24	83.88	83.88	-1.20%	148,881
Sep 1, 2026	87.68	88.00	84.90	84.90	84.90	-3.32%	216,220
Aug 31, 2026	89.00	89.30	87.82	87.82	87.82	-1.46%	141,017
Aug 28, 2026	88.56	89.76	88.44	89.12	89.12	1.46%	153,939
Aug 27, 2026	88.38	88.46	87.26	87.84	87.84	-0.45%	139,671
Aug 26, 2026	87.90	89.10	87.90	88.24	88.24	0.98%	155,996
Aug 25, 2026	89.00	89.48	87.38	87.38	87.38	-1.89%	108,459
Aug 24, 2026	88.90	89.44	88.60	89.06	89.06	0.59%	133,811
Aug 21, 2026	86.86	88.54	86.30	88.54	88.54	2.33%	160,020
Aug 20, 2026	87.64	87.86	86.52	86.52	86.52	-0.92%	114,309
Aug 19, 2026	87.00	88.68	86.78	87.32	87.32	0.14%	205,912
Aug 18, 2026	86.98	88.00	86.52	87.20	87.20	-0.30%	111,599
Aug 17, 2026	88.94	88.94	86.90	87.46	87.46	-1.82%	241,196
Aug 14, 2026	90.48	90.82	88.82	89.08	89.08	-0.91%	131,493
Aug 13, 2026	90.14	90.64	89.70	89.90	89.90	0.76%	143,777
Aug 12, 2026	91.62	91.62	89.22	89.22	89.22	-2.79%	258,564
Aug 11, 2026	91.00	92.46	90.86	91.78	91.78	1.57%	175,401
Aug 10, 2026	90.00	90.92	89.78	90.36	90.36	0.40%	135,446
Aug 7, 2026	92.32	92.98	90.00	90.00	90.00	-2.60%	261,042
Aug 6, 2026	93.00	95.04	92.40	92.40	92.40	-0.54%	324,370
Aug 5, 2026	90.38	92.90	90.02	92.90	92.90	1.84%	376,294
Aug 4, 2026	93.16	93.26	90.80	91.22	91.22	-1.21%	287,754
Aug 3, 2026	87.82	93.30	87.78	92.34	92.34	5.03%	1,024,328
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