Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	12.06	12.91	12.06	12.91	12.91	1.41%	2,961
Jul 2, 2025	12.67	12.86	12.50	12.73	12.73	1.23%	5,577
Jul 1, 2025	12.40	12.67	11.96	12.58	12.58	3.50%	7,167
Jun 30, 2025	12.10	12.27	11.92	12.15	12.15	1.50%	9,477
Jun 27, 2025	11.93	12.12	11.73	11.97	11.97	1.87%	5,938
Jun 26, 2025	11.70	11.95	11.70	11.75	11.75	0.17%	108,982
Jun 25, 2025	11.60	11.73	11.60	11.73	11.73	0.26%	4,633
Jun 24, 2025	11.69	11.91	11.69	11.70	11.70	0.86%	2,804
Jun 23, 2025	11.44	11.86	11.24	11.60	11.60	0.65%	8,487
Jun 20, 2025	11.52	11.75	11.29	11.53	11.53	-2.41%	3,201
Jun 18, 2025	11.79	11.81	11.63	11.81	11.81	1.03%	3,030
Jun 17, 2025	11.74	11.74	11.60	11.69	11.69	2.19%	33,745
Jun 16, 2025	11.50	11.51	11.25	11.44	11.44	1.69%	18,394
Jun 13, 2025	11.23	11.28	11.21	11.25	11.25	-0.88%	9,983
Jun 12, 2025	11.58	11.58	11.35	11.35	11.35	-3.65%	5,901
Jun 11, 2025	11.70	11.78	11.69	11.78	11.78	0.60%	10,353
Jun 10, 2025	11.68	11.71	11.66	11.71	11.71	0.43%	2,081
Jun 9, 2025	11.70	11.76	11.44	11.66	11.66	-1.19%	3,261
Jun 6, 2025	11.80	11.80	11.74	11.80	11.80	0.36%	5,439
Jun 5, 2025	11.95	11.95	11.68	11.76	11.76	-2.10%	2,363
Jun 4, 2025	11.95	12.21	11.91	12.01	12.01	-	15,592
Jun 3, 2025	11.99	12.05	11.92	12.01	12.01	-0.25%	3,955
Jun 2, 2025	12.14	12.20	11.93	12.04	12.04	-3.37%	6,926
May 30, 2025	12.23	12.46	11.95	12.46	12.46	2.72%	5,970
May 29, 2025	12.16	12.16	11.96	12.13	12.13	2.45%	20,079
May 28, 2025	11.99	11.99	11.75	11.84	11.84	-0.17%	27,379
May 27, 2025	11.97	12.10	11.86	11.86	11.86	-0.34%	33,127
May 23, 2025	11.70	12.06	11.70	11.90	11.90	-1.90%	5,451
May 22, 2025	12.05	12.13	11.99	12.13	12.13	-4.03%	7,642
May 21, 2025	12.72	12.72	12.39	12.64	12.64	1.84%	5,455
May 20, 2025	12.37	12.61	12.36	12.41	12.41	-1.73%	2,856
May 19, 2025	12.35	13.45	12.28	12.63	12.53	-0.43%	7,928
May 16, 2025	12.99	14.19	12.52	12.69	12.58	3.47%	22,812
May 15, 2025	12.36	13.31	12.14	12.26	12.16	0.91%	7,705
May 14, 2025	12.17	12.28	12.12	12.15	12.05	-0.57%	19,144
May 13, 2025	12.13	12.22	12.11	12.22	12.12	4.00%	33,400
May 12, 2025	11.76	11.77	11.51	11.75	11.65	4.26%	41,657
May 9, 2025	11.47	11.49	11.27	11.27	11.18	-0.93%	3,662
May 8, 2025	11.42	11.42	11.00	11.38	11.28	0.32%	8,187
May 7, 2025	11.20	11.34	11.16	11.34	11.25	-2.83%	5,339
May 6, 2025	11.33	11.67	10.80	11.67	11.57	0.26%	3,609
May 5, 2025	11.47	11.64	11.47	11.64	11.54	-2.92%	4,729
May 2, 2025	11.54	11.99	11.47	11.99	11.89	2.61%	8,662
May 1, 2025	11.25	11.69	11.00	11.69	11.59	6.03%	10,816
Apr 30, 2025	10.95	11.28	10.72	11.02	10.93	-1.25%	7,011
Apr 29, 2025	11.04	11.44	10.73	11.16	11.07	-2.87%	4,786
Apr 28, 2025	11.65	11.88	11.07	11.49	11.40	2.77%	3,181
Apr 25, 2025	11.19	11.93	11.15	11.18	11.09	-0.62%	4,152
Apr 24, 2025	11.17	11.25	11.10	11.25	11.16	-1.01%	17,839
Apr 23, 2025	11.23	11.87	11.23	11.37	11.27	2.94%	4,996