Brunello Cucinelli S.p.A. (FRA:8BU)
Germany · Delayed Price · Currency is EUR 89.26
-2.70 (-2.94%)
Last updated: Sep 30, 2025, 10:03 AM CET
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 84.24 | 91.96 | 84.24 | 91.96 | 91.96 | 9.48% | 435 |
| Sep 26, 2025 | 87.28 | 87.28 | 78.48 | 84.00 | 84.00 | -3.91% | 485 |
| Sep 25, 2025 | 102.50 | 102.50 | 85.22 | 87.42 | 87.42 | -17.18% | 699 |
| Sep 24, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 2.38% | 3 |
| Sep 23, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -0.19% | 3 |
| Sep 22, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.63% | 3 |
| Sep 19, 2025 | 105.25 | 105.25 | 103.95 | 103.95 | 103.95 | 2.67% | 3 |
| Sep 18, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 0.25% | 2 |
| Sep 17, 2025 | 101.65 | 101.65 | 101.00 | 101.00 | 101.00 | -1.80% | 2 |
| Sep 16, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.39% | 60 |
| Sep 15, 2025 | 98.52 | 102.45 | 98.52 | 102.45 | 102.45 | 5.10% | 60 |
| Sep 12, 2025 | 98.32 | 98.32 | 97.48 | 97.48 | 97.48 | 0.39% | 1 |
| Sep 11, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.79% | 6 |
| Sep 10, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 0.35% | 6 |
| Sep 9, 2025 | 95.74 | 96.00 | 95.74 | 96.00 | 96.00 | -0.17% | 6 |
| Sep 8, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 0.73% | 2 |
| Sep 5, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | -0.52% | 2 |
| Sep 4, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -2.26% | 2 |
| Sep 3, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 0.51% | 2 |
| Sep 2, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -1.65% | 1 |
| Sep 1, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -1.17% | 1 |
| Aug 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.09% | 105 |
| Aug 28, 2025 | 99.60 | 102.65 | 99.60 | 102.65 | 102.65 | 2.24% | 105 |
| Aug 27, 2025 | 98.74 | 100.40 | 98.74 | 100.40 | 100.40 | 0.86% | 20 |
| Aug 26, 2025 | 98.22 | 99.84 | 98.22 | 99.54 | 99.54 | -0.02% | 305 |
| Aug 25, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | 2.09% | 9 |
| Aug 22, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.12% | 4 |
| Aug 21, 2025 | 98.20 | 98.24 | 97.64 | 97.64 | 97.64 | -0.45% | 4 |
| Aug 20, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | 1.45% | 78 |
| Aug 19, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.27% | 78 |
| Aug 18, 2025 | 96.46 | 96.46 | 96.20 | 96.42 | 96.42 | 0.02% | 78 |
| Aug 15, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.42% | 50 |
| Aug 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.21% | 50 |
| Aug 13, 2025 | 96.88 | 97.18 | 96.88 | 97.18 | 97.18 | 0.70% | 25 |
| Aug 12, 2025 | 96.72 | 96.98 | 96.50 | 96.50 | 96.50 | -0.64% | 12 |
| Aug 11, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - | 48 |
| Aug 8, 2025 | 98.18 | 98.18 | 97.00 | 97.12 | 97.12 | 2.02% | 48 |
| Aug 7, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.90% | 5 |
| Aug 6, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.78% | 5 |
| Aug 5, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | -1.10% | 5 |
| Aug 4, 2025 | 97.36 | 97.90 | 97.36 | 97.90 | 97.90 | 1.89% | 5 |
| Aug 1, 2025 | 97.68 | 97.68 | 96.08 | 96.08 | 96.08 | -2.65% | 21 |
| Jul 31, 2025 | 102.95 | 102.95 | 98.70 | 98.70 | 98.70 | -3.28% | 49 |
| Jul 30, 2025 | 102.50 | 102.50 | 102.05 | 102.05 | 102.05 | -0.87% | 15 |
| Jul 29, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 0.59% | 6 |
| Jul 28, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 1.29% | 6 |
| Jul 25, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -0.25% | 6 |
| Jul 24, 2025 | 104.25 | 104.25 | 101.30 | 101.30 | 101.30 | -2.50% | 6 |
| Jul 23, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.53% | 3 |
| Jul 22, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -1.10% | 3 |