Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	11.83	11.90	11.30	11.30	11.30	-5.04%	6,378
Aug 27, 2025	11.72	11.90	11.56	11.90	11.90	2.76%	4,836
Aug 26, 2025	11.01	11.72	11.01	11.58	11.58	-0.34%	4,659
Aug 25, 2025	11.70	11.70	11.36	11.62	11.62	0.17%	4,685
Aug 22, 2025	11.28	11.65	11.05	11.60	11.60	2.38%	54,067
Aug 21, 2025	11.27	11.33	11.25	11.33	11.33	-1.13%	6,491
Aug 20, 2025	11.44	11.46	11.40	11.46	11.46	1.13%	2,459
Aug 19, 2025	11.01	11.50	11.01	11.33	11.33	0.82%	16,499
Aug 18, 2025	11.14	11.25	11.11	11.24	11.24	-3.77%	3,264
Aug 15, 2025	11.58	11.89	11.01	11.68	11.68	3.55%	5,475
Aug 14, 2025	11.75	11.75	11.18	11.28	11.28	0.27%	7,490
Aug 13, 2025	11.45	11.45	11.20	11.25	11.25	0.18%	123,317
Aug 12, 2025	11.20	11.29	11.01	11.23	11.23	0.36%	3,757
Aug 11, 2025	11.30	11.38	11.03	11.19	11.19	-0.18%	29,305
Aug 8, 2025	11.17	11.36	11.15	11.21	11.21	-1.32%	11,005
Aug 7, 2025	11.38	11.51	11.27	11.36	11.36	3.46%	4,775
Aug 6, 2025	11.07	11.35	10.98	10.98	10.98	-2.57%	5,001
Aug 5, 2025	11.06	11.27	10.99	11.27	11.27	-0.62%	8,058
Aug 4, 2025	11.15	11.34	10.99	11.34	11.34	1.25%	9,200
Aug 1, 2025	11.11	11.29	11.06	11.20	11.20	0.18%	8,441
Jul 31, 2025	11.46	11.46	11.13	11.18	11.18	-2.87%	10,941
Jul 30, 2025	11.21	11.77	11.21	11.51	11.51	-3.68%	15,504
Jul 29, 2025	11.90	11.97	11.75	11.95	11.95	-0.08%	5,440
Jul 28, 2025	11.89	12.13	11.86	11.96	11.96	0.34%	11,498
Jul 25, 2025	11.84	12.00	11.84	11.92	11.92	-1.57%	4,805
Jul 24, 2025	11.86	12.11	11.69	12.11	12.11	-1.38%	4,428
Jul 23, 2025	12.05	12.28	12.05	12.28	12.28	1.74%	3,531
Jul 22, 2025	12.05	12.30	12.05	12.07	12.07	-0.66%	4,015
Jul 21, 2025	12.01	12.28	12.01	12.15	12.15	-0.98%	24,659
Jul 18, 2025	12.25	12.34	12.16	12.27	12.27	0.57%	3,748
Jul 17, 2025	12.45	12.45	12.09	12.20	12.20	-1.99%	6,032
Jul 16, 2025	12.36	12.50	12.36	12.45	12.45	0.96%	26,163
Jul 15, 2025	12.48	12.50	12.28	12.33	12.33	-1.83%	21,531
Jul 14, 2025	12.55	12.63	12.35	12.56	12.56	-0.79%	105,676
Jul 11, 2025	13.27	13.27	12.55	12.66	12.66	-3.28%	159,655
Jul 10, 2025	12.67	13.41	12.40	13.09	13.09	4.22%	37,464
Jul 9, 2025	13.16	13.16	12.46	12.56	12.56	-2.79%	8,463
Jul 8, 2025	12.53	12.93	12.48	12.92	12.92	1.99%	11,761
Jul 7, 2025	13.10	13.10	12.46	12.67	12.67	-1.87%	5,823
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