Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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