Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	93.08	93.08	93.08	93.08	93.08	-0.51%	-
Dec 4, 2025	93.56	93.56	93.56	93.56	93.56	0.41%	-
Dec 3, 2025	93.24	93.24	93.18	93.18	93.18	1.46%	1
Dec 2, 2025	92.00	92.00	91.84	91.84	91.84	1.28%	1
Dec 1, 2025	91.16	91.16	90.68	90.68	90.68	1.00%	75
Nov 28, 2025	89.78	89.78	89.78	89.78	89.78	0.20%	-
Nov 27, 2025	89.60	89.60	89.60	89.60	89.60	0.99%	-
Nov 26, 2025	88.72	88.72	88.72	88.72	88.72	1.00%	-
Nov 25, 2025	87.84	87.84	87.84	87.84	87.84	-0.39%	-
Nov 24, 2025	88.60	88.60	88.18	88.18	88.18	2.44%	75
Nov 21, 2025	86.08	86.08	86.08	86.08	86.08	-2.62%	-
Nov 20, 2025	87.34	88.40	87.34	88.40	88.40	4.02%	75
Nov 19, 2025	84.98	84.98	84.98	84.98	84.98	-0.02%	-
Nov 18, 2025	85.72	85.72	85.00	85.00	85.00	-3.41%	1
Nov 17, 2025	89.90	89.90	88.00	88.00	88.00	-2.00%	1