Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	83.03	83.30	81.24	82.62	82.62	-0.63%	13,631
Feb 10, 2026	81.97	84.90	82.86	83.14	83.14	1.00%	24,151
Feb 9, 2026	82.91	83.08	81.42	82.32	82.32	-0.63%	21,494
Feb 6, 2026	82.51	82.90	80.12	82.84	82.84	-0.19%	20,366
Feb 5, 2026	82.15	83.00	81.34	83.00	83.00	1.27%	24,798
Feb 4, 2026	78.91	82.26	79.28	81.96	81.96	3.46%	17,859
Feb 3, 2026	81.32	81.92	78.78	79.22	79.22	-2.39%	23,222
Feb 2, 2026	80.78	82.06	80.72	81.16	81.16	0.69%	20,781
Jan 30, 2026	79.29	81.00	79.10	80.60	80.60	1.87%	17,453
Jan 29, 2026	78.57	79.12	78.06	79.12	79.12	1.00%	28,700
Jan 28, 2026	78.56	79.36	77.66	78.34	78.34	-2.22%	27,949
Jan 27, 2026	80.85	82.46	79.92	80.12	80.12	-0.72%	30,815
Jan 26, 2026	82.50	81.70	80.70	80.70	80.70	-1.59%	19,659
Jan 23, 2026	82.60	83.04	81.16	82.00	82.00	-1.16%	26,523
Jan 22, 2026	82.74	84.68	82.28	82.96	82.96	1.34%	34,408
Jan 21, 2026	82.66	83.90	81.60	81.86	81.86	-0.37%	35,210
Jan 20, 2026	84.06	84.48	81.60	82.16	82.16	-2.77%	28,523
Jan 19, 2026	88.31	86.06	84.50	84.50	84.50	-4.12%	15,864
Jan 16, 2026	90.80	91.72	87.52	88.14	88.13	-4.72%	70,975
Jan 15, 2026	95.09	95.64	92.02	92.50	92.50	-1.39%	27,402
Jan 14, 2026	97.21	97.80	93.80	93.80	93.80	-3.32%	8,187
Jan 13, 2026	98.50	98.52	95.84	97.02	97.02	-0.39%	44,874
Jan 12, 2026	99.26	99.42	96.82	97.40	97.40	-2.03%	4,740
Jan 9, 2026	96.21	99.86	96.12	99.42	99.42	3.54%	12,352
Jan 8, 2026	95.18	96.66	94.60	96.02	96.02	0.21%	1,961
Jan 7, 2026	98.35	97.98	94.24	95.82	95.82	-0.03%	10,848
Jan 6, 2026	96.23	98.36	94.70	95.85	95.85	0.58%	4,995
Jan 5, 2026	97.20	97.64	95.28	95.30	95.30	-2.50%	4,936
Jan 2, 2026	98.73	99.78	96.48	97.74	97.74	-0.61%	3,109
Dec 31, 2025	98.35	98.35	98.35	98.35	98.35	-0.08%	-
Dec 30, 2025	97.77	98.78	97.80	98.42	98.42	0.14%	1,261
Dec 29, 2025	99.31	99.32	97.24	98.28	98.28	-1.00%	3,783
Dec 24, 2025	99.27	99.27	99.27	99.27	99.27	0.74%	-
Dec 23, 2025	100.50	100.30	98.52	98.54	98.54	-1.90%	5,089
Dec 22, 2025	101.00	100.60	99.66	100.45	100.45	0.40%	2,675
Dec 19, 2025	100.85	102.05	100.05	100.05	100.05	-2.06%	6,251
Dec 18, 2025	98.90	102.15	98.56	102.15	102.15	2.99%	8,182
Dec 17, 2025	99.29	99.48	97.82	99.18	99.18	-0.10%	7,006
Dec 16, 2025	98.35	99.60	97.40	99.28	99.28	1.51%	5,976
Dec 15, 2025	96.00	99.76	96.50	97.80	97.80	1.73%	20,179
Dec 12, 2025	95.97	96.96	95.58	96.14	96.14	-	5,255
Dec 11, 2025	93.31	97.42	94.22	96.14	96.14	3.09%	35,031
Dec 10, 2025	93.25	93.28	91.66	93.26	93.26	0.71%	2,543
Dec 9, 2025	93.68	94.04	92.52	92.60	92.60	-0.69%	6,840
Dec 8, 2025	94.67	95.00	93.08	93.24	93.24	-1.67%	1,039
Dec 5, 2025	92.95	95.08	92.80	94.82	94.82	1.78%	2,424
Dec 4, 2025	93.32	93.94	93.06	93.16	93.16	-0.17%	977
Dec 3, 2025	92.55	93.98	92.74	93.32	93.32	1.01%	4,760
Dec 2, 2025	91.39	93.36	91.58	92.39	92.39	0.33%	6,363
Dec 1, 2025	91.59	92.24	90.12	92.08	92.08	0.46%	4,022