Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	90.20	91.02	89.80	89.80	89.80	-3.61%	28
Nov 13, 2025	93.46	93.46	93.16	93.16	93.16	0.39%	1
Nov 12, 2025	91.80	92.96	91.80	92.80	92.80	6.15%	13
Nov 11, 2025	87.42	87.42	87.42	87.42	87.42	0.14%	-
Nov 10, 2025	87.30	87.30	87.30	87.30	87.30	1.49%	-
Nov 7, 2025	86.88	86.88	86.02	86.02	86.02	-3.28%	1
Nov 6, 2025	88.40	88.94	88.40	88.94	88.94	2.84%	15
Nov 5, 2025	86.48	86.48	86.48	86.48	86.48	-1.39%	-
Nov 4, 2025	87.70	87.70	87.70	87.70	87.70	0.16%	-
Nov 3, 2025	87.56	87.56	87.56	87.56	87.56	-0.48%	-
Oct 31, 2025	88.32	88.32	87.98	87.98	87.98	-0.23%	1
Oct 30, 2025	88.96	88.96	87.96	88.18	88.18	-1.98%	12
Oct 29, 2025	90.28	90.28	89.96	89.96	89.96	-0.09%	2
Oct 28, 2025	90.04	90.04	90.04	90.04	90.04	0.07%	-
Oct 27, 2025	89.98	89.98	89.98	89.98	89.98	-0.22%	-
Oct 24, 2025	90.18	90.18	90.18	90.18	90.18	1.08%	-
Oct 23, 2025	89.22	89.22	89.22	89.22	89.22	-2.02%	-
Oct 22, 2025	91.06	91.06	91.06	91.06	91.06	0.37%	-
Oct 21, 2025	90.20	90.72	90.20	90.72	90.72	0.62%	160
Oct 20, 2025	90.16	90.16	90.16	90.16	90.16	0.54%	-
Oct 17, 2025	88.70	89.68	88.70	89.68	89.68	0.11%	3
Oct 16, 2025	89.90	89.90	89.46	89.58	89.58	-2.08%	12
Oct 15, 2025	89.60	91.48	89.60	91.48	91.48	1.64%	3
Oct 14, 2025	89.58	90.02	89.58	90.00	90.00	1.06%	100
Oct 13, 2025	89.06	89.06	89.06	89.06	89.06	-1.04%	-
Oct 10, 2025	92.72	92.72	90.00	90.00	90.00	-4.32%	2
Oct 9, 2025	94.06	94.06	94.06	94.06	94.06	-0.15%	-
Oct 8, 2025	92.32	94.20	92.32	94.20	94.20	2.59%	32
Oct 7, 2025	90.42	91.82	89.54	91.82	91.82	0.83%	5
Oct 6, 2025	91.06	91.06	91.06	91.06	91.06	0.53%	-
Oct 3, 2025	90.54	91.18	90.54	90.58	90.58	0.64%	52
Oct 2, 2025	93.48	94.78	90.00	90.00	90.00	-1.66%	57
Oct 1, 2025	92.60	92.60	91.52	91.52	91.52	-1.49%	2
Sep 30, 2025	92.00	92.90	89.26	92.90	92.90	1.02%	57
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%	-
Sep 23, 2025	103.10	103.10	103.10	103.10	103.10	-0.19%	-