Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	11.23	11.87	11.23	11.37	11.37	2.94%	4,996
Apr 22, 2025	10.95	11.34	10.93	11.04	11.04	0.32%	5,629
Apr 21, 2025	11.00	11.34	10.82	11.01	11.01	-6.34%	10,772
Apr 17, 2025	11.39	11.75	10.74	11.75	11.75	9.30%	5,910
Apr 16, 2025	10.77	11.42	10.72	10.75	10.75	0.49%	5,978
Apr 15, 2025	10.88	10.88	10.41	10.70	10.70	-2.21%	2,967
Apr 14, 2025	10.71	11.59	10.30	10.94	10.94	-	27,377
Apr 11, 2025	10.60	10.94	10.07	10.94	10.94	4.49%	5,995
Apr 10, 2025	9.91	10.49	9.91	10.47	10.47	1.06%	20,485
Apr 9, 2025	10.10	11.84	9.79	10.36	10.36	8.37%	138,422
Apr 8, 2025	10.07	10.13	9.56	9.56	9.56	-0.93%	7,742
Apr 7, 2025	9.92	10.32	9.65	9.65	9.65	-9.81%	13,337
Apr 4, 2025	10.28	10.70	10.28	10.70	10.70	0.28%	18,342
Apr 3, 2025	10.75	10.88	10.67	10.67	10.67	-4.13%	7,887
Apr 2, 2025	10.81	11.39	10.81	11.13	11.13	-1.85%	10,882
Apr 1, 2025	11.12	11.42	11.01	11.34	11.34	-1.05%	3,033
Mar 31, 2025	11.16	11.46	11.16	11.46	11.46	-0.69%	4,005
Mar 28, 2025	11.50	11.54	11.36	11.54	11.54	-0.09%	3,543
Mar 27, 2025	11.00	11.92	11.00	11.55	11.55	-2.78%	8,457
Mar 26, 2025	12.34	12.82	11.67	11.88	11.88	-5.34%	5,835
Mar 25, 2025	12.56	12.56	12.00	12.55	12.55	9.58%	4,609
Mar 24, 2025	11.70	11.91	11.30	11.45	11.45	3.46%	36,392
Mar 21, 2025	11.53	12.10	10.99	11.07	11.07	-6.89%	3,830
Mar 20, 2025	11.72	12.00	11.28	11.89	11.89	2.94%	11,711
Mar 19, 2025	11.85	12.14	11.55	11.55	11.55	-5.25%	9,404
Mar 18, 2025	11.80	12.51	11.44	12.19	12.19	-0.57%	10,380
Mar 17, 2025	11.61	12.77	11.61	12.26	12.26	2.59%	14,166
Mar 14, 2025	12.40	12.71	11.75	11.95	11.95	0.42%	119,016
Mar 13, 2025	11.50	12.68	11.50	11.90	11.90	-3.95%	10,507
Mar 12, 2025	11.90	12.39	11.82	12.39	12.39	2.52%	6,919
Mar 11, 2025	11.90	12.09	11.90	12.09	12.09	1.34%	8,375
Mar 10, 2025	11.94	12.11	11.90	11.93	11.93	-2.79%	6,380
Mar 7, 2025	12.27	12.27	12.27	12.27	12.27	-2.03%	2,495
Mar 6, 2025	12.64	12.64	12.45	12.52	12.52	-3.77%	5,095
Mar 5, 2025	13.02	13.02	13.01	13.01	13.01	0.48%	7,070
Mar 4, 2025	12.85	12.95	12.85	12.95	12.95	-0.77%	4,175
Mar 3, 2025	12.97	13.05	12.97	13.05	13.05	-0.05%	5,515
Feb 28, 2025	13.03	13.06	13.03	13.06	13.06	1.14%	5,825
Feb 27, 2025	12.91	12.98	12.91	12.91	12.91	-0.57%	5,935
Feb 26, 2025	13.09	13.11	12.98	12.98	12.98	1.03%	7,530
Feb 25, 2025	12.93	12.93	12.85	12.85	12.85	-1.15%	7,740
Feb 24, 2025	13.06	13.12	13.00	13.00	13.00	-2.73%	10,740
Feb 21, 2025	13.22	13.37	13.22	13.37	13.37	2.08%	5,215
Feb 20, 2025	13.09	13.09	13.09	13.09	13.09	-1.70%	4,920
Feb 19, 2025	13.38	13.38	13.28	13.32	13.32	-2.93%	189,225
Feb 18, 2025	13.63	13.72	13.63	13.72	13.72	-1.20%	5,740
Feb 14, 2025	13.80	13.89	13.71	13.89	13.89	1.98%	4,520
Feb 13, 2025	13.53	13.62	13.53	13.62	13.62	3.38%	10,415
Feb 12, 2025	13.07	13.17	13.04	13.17	13.17	1.32%	11,690
Feb 11, 2025	12.89	13.00	12.89	13.00	13.00	1.40%	8,300