Brunello Cucinelli S.p.A. (BIT:BC)
Italy
· Delayed Price · Currency is EUR 83.60
-1.48 (-1.74%)
Sep 26, 2025, 5:38 PM CET
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.30 | 86.04 | 77.60 | 83.60 | 83.60 | -1.74% | 4,695,275 |
| Sep 25, 2025 | 102.90 | 103.30 | 82.06 | 85.08 | 85.08 | -17.28% | 2,286,297 |
| Sep 24, 2025 | 105.80 | 105.90 | 102.85 | 102.85 | 102.85 | -2.97% | 191,575 |
| Sep 23, 2025 | 103.50 | 106.85 | 103.15 | 106.00 | 106.00 | 2.61% | 225,880 |
| Sep 22, 2025 | 103.75 | 103.75 | 101.90 | 103.30 | 103.30 | -0.43% | 87,392 |
| Sep 19, 2025 | 105.20 | 105.55 | 103.20 | 103.75 | 103.75 | -1.75% | 254,136 |
| Sep 18, 2025 | 101.80 | 105.60 | 100.70 | 105.60 | 105.60 | 4.04% | 272,734 |
| Sep 17, 2025 | 102.05 | 102.10 | 99.90 | 101.50 | 101.50 | -0.39% | 165,732 |
| Sep 16, 2025 | 103.25 | 104.50 | 101.70 | 101.90 | 101.90 | -1.31% | 188,704 |
| Sep 15, 2025 | 100.40 | 103.25 | 99.10 | 103.25 | 103.25 | 5.68% | 433,171 |
| Sep 12, 2025 | 98.18 | 98.86 | 97.08 | 97.70 | 97.70 | -0.95% | 140,882 |
| Sep 11, 2025 | 97.44 | 98.64 | 97.18 | 98.64 | 98.64 | 1.31% | 136,403 |
| Sep 10, 2025 | 96.58 | 98.02 | 96.40 | 97.36 | 97.36 | 0.95% | 144,756 |
| Sep 9, 2025 | 96.74 | 97.82 | 95.66 | 96.44 | 96.44 | 0.40% | 113,346 |
| Sep 8, 2025 | 96.00 | 96.46 | 95.66 | 96.06 | 96.06 | -0.12% | 89,515 |
| Sep 5, 2025 | 95.92 | 97.42 | 94.50 | 96.18 | 96.18 | 0.69% | 169,191 |
| Sep 4, 2025 | 96.34 | 96.98 | 95.22 | 95.52 | 95.52 | -0.67% | 179,394 |
| Sep 3, 2025 | 98.38 | 99.38 | 95.92 | 96.16 | 96.16 | -1.52% | 269,236 |
| Sep 2, 2025 | 98.04 | 100.80 | 97.32 | 97.64 | 97.64 | -0.37% | 249,993 |
| Sep 1, 2025 | 99.50 | 100.00 | 97.28 | 98.00 | 98.00 | -0.83% | 279,760 |
| Aug 29, 2025 | 101.10 | 103.70 | 98.82 | 98.82 | 98.82 | -2.06% | 361,738 |
| Aug 28, 2025 | 100.20 | 103.65 | 100.10 | 100.90 | 100.90 | 0.90% | 213,270 |
| Aug 27, 2025 | 99.20 | 101.80 | 99.00 | 100.00 | 100.00 | 0.97% | 189,892 |
| Aug 26, 2025 | 98.60 | 101.05 | 98.48 | 99.04 | 99.04 | 0.28% | 232,042 |
| Aug 25, 2025 | 99.66 | 99.80 | 98.76 | 98.76 | 98.76 | -1.29% | 142,312 |
| Aug 22, 2025 | 97.22 | 100.05 | 97.22 | 100.05 | 100.05 | 2.13% | 153,662 |
| Aug 21, 2025 | 98.00 | 98.26 | 97.18 | 97.96 | 97.96 | -0.65% | 105,787 |
| Aug 20, 2025 | 98.00 | 98.94 | 97.28 | 98.60 | 98.60 | -0.26% | 100,784 |
| Aug 19, 2025 | 96.80 | 99.70 | 96.80 | 98.86 | 98.86 | 1.92% | 157,505 |
| Aug 18, 2025 | 96.96 | 97.06 | 95.96 | 97.00 | 97.00 | 0.50% | 121,767 |
| Aug 14, 2025 | 96.30 | 97.14 | 95.64 | 96.52 | 96.52 | 0.33% | 80,840 |
| Aug 13, 2025 | 97.42 | 97.70 | 96.20 | 96.20 | 96.20 | -0.70% | 133,800 |
| Aug 12, 2025 | 97.26 | 97.82 | 95.90 | 96.88 | 96.88 | 0.25% | 88,652 |
| Aug 11, 2025 | 97.18 | 98.80 | 96.42 | 96.64 | 96.64 | -0.08% | 120,678 |
| Aug 8, 2025 | 98.20 | 98.20 | 96.56 | 96.72 | 96.72 | -1.25% | 98,161 |
| Aug 7, 2025 | 96.00 | 98.98 | 95.74 | 97.94 | 97.94 | 2.79% | 164,436 |
| Aug 6, 2025 | 96.68 | 96.96 | 95.04 | 95.28 | 95.28 | -1.20% | 120,283 |
| Aug 5, 2025 | 97.62 | 97.92 | 95.72 | 96.44 | 96.44 | -0.54% | 177,740 |
| Aug 4, 2025 | 97.32 | 97.98 | 96.16 | 96.96 | 96.96 | -0.37% | 134,073 |
| Aug 1, 2025 | 98.00 | 98.34 | 95.80 | 97.32 | 97.32 | -1.22% | 247,364 |
| Jul 31, 2025 | 103.15 | 103.20 | 98.52 | 98.52 | 98.52 | -4.40% | 170,806 |
| Jul 30, 2025 | 103.00 | 103.20 | 101.45 | 103.05 | 103.05 | 0.29% | 124,806 |
| Jul 29, 2025 | 103.00 | 104.05 | 102.55 | 102.75 | 102.75 | -0.10% | 114,678 |
| Jul 28, 2025 | 102.70 | 103.00 | 101.55 | 102.85 | 102.85 | 1.33% | 114,647 |
| Jul 25, 2025 | 100.75 | 103.15 | 100.60 | 101.50 | 101.50 | 0.05% | 129,785 |
| Jul 24, 2025 | 103.40 | 103.65 | 100.90 | 101.45 | 101.45 | -1.79% | 161,787 |
| Jul 23, 2025 | 104.95 | 104.95 | 102.75 | 103.30 | 103.30 | 0.39% | 107,795 |
| Jul 22, 2025 | 103.80 | 104.05 | 102.85 | 102.90 | 102.90 | -1.25% | 93,836 |
| Jul 21, 2025 | 105.30 | 105.75 | 103.15 | 104.20 | 104.20 | -0.86% | 83,171 |
| Jul 18, 2025 | 105.05 | 106.75 | 104.75 | 105.10 | 105.10 | 0.29% | 95,964 |