Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	86.10	86.10	86.10	86.10	86.10	0.70%	-
Feb 19, 2026	85.50	85.50	85.50	85.50	85.50	-0.70%	-
Feb 18, 2026	84.84	86.10	84.84	86.10	86.10	3.02%	100
Feb 17, 2026	83.58	83.58	83.58	83.58	83.58	-1.81%	-
Feb 16, 2026	85.12	85.12	85.12	85.12	85.12	-0.72%	-
Feb 13, 2026	85.74	85.74	85.74	85.74	85.74	3.78%	-
Feb 12, 2026	82.62	82.62	82.62	82.62	82.62	-0.19%	-
Feb 11, 2026	82.78	82.78	82.78	82.78	82.78	1.00%	-
Feb 10, 2026	81.96	81.96	81.96	81.96	81.96	0.56%	-
Feb 9, 2026	82.90	82.90	81.50	81.50	81.50	0.62%	2
Feb 6, 2026	82.30	82.30	80.42	81.00	81.00	-1.10%	46
Feb 5, 2026	81.48	81.90	81.48	81.90	81.90	2.58%	5
Feb 4, 2026	78.56	79.84	78.56	79.84	79.84	1.06%	30
Feb 3, 2026	81.44	81.44	78.92	79.00	79.00	-2.47%	4
Feb 2, 2026	79.16	81.24	79.16	81.00	81.00	1.40%	10
Jan 30, 2026	79.54	79.88	79.54	79.88	79.88	0.63%	3
Jan 29, 2026	78.30	79.38	78.24	79.38	79.38	0.61%	245
Jan 28, 2026	79.48	79.48	78.42	78.90	78.90	-1.50%	12
Jan 27, 2026	80.70	80.76	80.10	80.10	80.10	-1.14%	10
Jan 26, 2026	82.00	82.00	81.02	81.02	81.02	-0.86%	13
Jan 23, 2026	82.28	82.32	81.72	81.72	81.72	-0.97%	9
Jan 22, 2026	82.54	83.84	82.34	82.52	82.52	0.86%	80
Jan 21, 2026	81.82	81.82	81.82	81.82	81.82	-0.39%	-
Jan 20, 2026	84.00	84.00	82.14	82.14	82.14	-3.34%	17
Jan 19, 2026	85.76	85.76	84.98	84.98	84.98	-3.74%	52
Jan 16, 2026	91.66	91.78	88.28	88.28	88.28	-6.50%	58
Jan 15, 2026	94.42	94.42	94.42	94.42	94.42	-2.46%	-
Jan 14, 2026	96.80	96.80	96.80	96.80	96.80	0.25%	-
Jan 13, 2026	97.60	97.60	96.56	96.56	96.56	-2.64%	100
Jan 12, 2026	99.18	99.18	99.18	99.18	99.18	2.31%	-
Jan 9, 2026	96.06	96.94	96.06	96.94	96.94	1.96%	1
Jan 8, 2026	95.08	95.08	95.08	95.08	95.08	-2.66%	-
Jan 7, 2026	97.58	97.68	97.58	97.68	97.68	2.61%	4
Jan 6, 2026	95.20	95.20	95.20	95.20	95.20	-2.44%	-
Jan 5, 2026	97.58	97.58	97.58	97.58	97.58	-1.15%	-
Jan 2, 2026	98.72	98.72	98.72	98.72	98.72	0.96%	1
Dec 30, 2025	97.78	97.78	97.78	97.78	97.78	-0.22%	-
Dec 29, 2025	99.52	99.52	98.00	98.00	98.00	-1.86%	13
Dec 23, 2025	99.86	99.86	99.86	99.86	99.86	-0.39%	4
Dec 22, 2025	99.56	100.25	99.56	100.25	100.25	-1.33%	201
Dec 19, 2025	101.60	101.60	101.60	101.60	101.60	3.06%	-
Dec 18, 2025	98.58	98.58	98.58	98.58	98.58	-0.40%	-
Dec 17, 2025	99.16	99.16	98.98	98.98	98.98	2.21%	3
Dec 16, 2025	96.84	96.84	96.84	96.84	96.84	1.28%	-
Dec 15, 2025	95.62	95.62	95.62	95.62	95.62	-0.66%	-
Dec 12, 2025	96.26	96.26	96.26	96.26	96.26	2.60%	-
Dec 11, 2025	93.82	93.82	93.82	93.82	93.82	0.06%	-
Dec 10, 2025	92.34	93.76	92.30	93.76	93.76	0.39%	155
Dec 9, 2025	93.14	93.40	93.14	93.40	93.40	-1.12%	1
Dec 8, 2025	94.14	94.46	94.14	94.46	94.46	1.48%	3