Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	10.13	10.21	9.99	10.16	10.16	-4.56%	31,261
Jan 15, 2026	10.80	10.86	10.53	10.65	10.65	-1.62%	13,459
Jan 14, 2026	11.07	11.07	10.82	10.82	10.82	-3.82%	5,701
Jan 13, 2026	11.36	11.46	11.25	11.25	11.25	-2.34%	24,264
Jan 12, 2026	11.96	11.96	11.25	11.52	11.52	1.73%	9,684
Jan 9, 2026	11.46	11.52	11.32	11.32	11.32	0.12%	10,513
Jan 8, 2026	11.21	11.31	11.14	11.31	11.31	1.43%	13,493
Jan 7, 2026	11.01	11.19	11.01	11.15	11.15	-1.33%	7,028
Jan 6, 2026	11.28	11.42	11.28	11.30	11.30	0.98%	83,218
Jan 5, 2026	11.19	11.19	11.14	11.19	11.19	-1.37%	25,751
Jan 2, 2026	11.61	11.61	11.29	11.35	11.35	-2.94%	10,107
Dec 31, 2025	11.45	12.00	11.45	11.69	11.69	1.63%	5,211
Dec 30, 2025	11.04	11.65	11.04	11.50	11.50	-0.84%	12,933
Dec 29, 2025	10.96	11.60	10.96	11.60	11.60	-0.26%	14,447
Dec 26, 2025	11.41	11.79	11.24	11.63	11.63	0.61%	24,382
Dec 24, 2025	11.53	11.79	11.23	11.56	11.56	-0.86%	7,004
Dec 23, 2025	11.42	11.72	11.42	11.66	11.66	-6.50%	16,913
Dec 22, 2025	11.50	12.47	11.50	12.47	12.47	6.78%	29,889
Dec 19, 2025	12.36	12.36	11.58	11.68	11.68	-1.70%	20,555
Dec 18, 2025	11.82	12.01	11.82	11.88	11.88	2.33%	10,933
Dec 17, 2025	11.55	12.02	11.32	11.61	11.61	-1.36%	4,207
Dec 16, 2025	11.62	11.77	11.61	11.77	11.77	2.17%	7,312
Dec 15, 2025	11.47	11.65	11.43	11.52	11.52	2.22%	15,934
Dec 12, 2025	11.32	11.45	11.10	11.27	11.27	1.21%	12,564
Dec 11, 2025	11.91	11.91	10.80	11.14	11.14	0.32%	17,678
Dec 10, 2025	10.16	11.29	10.16	11.10	11.10	3.93%	30,231
Dec 9, 2025	10.99	10.99	10.68	10.68	10.68	-2.38%	12,866
Dec 8, 2025	10.41	10.94	10.41	10.94	10.94	-1.62%	43,432
Dec 5, 2025	10.59	11.12	10.57	11.12	11.12	3.11%	15,260
Dec 4, 2025	10.32	10.88	10.32	10.79	10.79	-0.42%	17,020
Dec 3, 2025	10.67	10.90	10.67	10.83	10.83	0.88%	12,582
Dec 2, 2025	10.69	10.77	10.66	10.74	10.74	-0.32%	6,921
Dec 1, 2025	10.48	10.77	10.48	10.77	10.77	1.80%	10,286
Nov 28, 2025	11.08	11.08	10.56	10.58	10.58	2.07%	11,704
Nov 26, 2025	10.28	10.39	10.28	10.37	10.37	2.52%	26,724
Nov 25, 2025	9.71	10.25	9.71	10.11	10.11	-0.34%	4,712
Nov 24, 2025	10.13	10.36	10.08	10.15	10.15	0.35%	26,529
Nov 21, 2025	10.16	10.24	10.05	10.11	10.11	0.70%	15,145
Nov 20, 2025	9.57	10.15	9.57	10.04	10.04	1.41%	27,890
Nov 19, 2025	9.70	10.06	9.70	9.90	9.90	0.71%	8,007
Nov 18, 2025	9.83	9.88	9.74	9.83	9.83	-1.70%	26,267
Nov 17, 2025	10.17	10.24	10.00	10.00	10.00	-4.76%	11,726
Nov 14, 2025	10.39	10.63	10.24	10.50	10.50	-0.14%	8,690
Nov 13, 2025	10.11	10.68	10.11	10.52	10.52	-2.66%	16,052
Nov 12, 2025	10.79	10.84	10.74	10.80	10.80	2.19%	5,710
Nov 11, 2025	10.27	10.65	9.97	10.57	10.57	4.86%	10,267
Nov 10, 2025	10.09	10.10	9.97	10.08	10.08	0.90%	13,653
Nov 7, 2025	9.94	10.01	9.86	9.99	9.99	-0.70%	24,738
Nov 6, 2025	9.54	10.06	9.54	10.06	10.06	-1.36%	22,973
Nov 5, 2025	10.13	10.21	10.07	10.20	10.20	1.68%	16,238