Brunello Cucinelli Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.00	95.18	92.84	94.82	94.82	2.02%	408,795
Dec 4, 2025	93.50	94.10	92.90	92.94	92.94	-0.41%	245,216
Dec 3, 2025	92.50	94.00	92.46	93.32	93.32	0.47%	386,685
Dec 2, 2025	91.50	93.42	91.26	92.88	92.88	0.87%	326,851
Dec 1, 2025	91.14	92.34	90.12	92.08	92.08	0.46%	224,914
Nov 28, 2025	90.42	93.12	90.30	91.66	91.66	1.75%	516,037
Nov 27, 2025	90.26	90.60	89.62	90.08	90.08	-0.07%	168,571
Nov 26, 2025	88.94	90.14	88.30	90.14	90.14	1.65%	245,783
Nov 25, 2025	88.32	88.76	87.16	88.68	88.68	0.41%	241,858
Nov 24, 2025	89.46	89.46	87.88	88.32	88.32	-0.32%	152,139
Nov 21, 2025	86.62	89.12	86.34	88.60	88.60	1.37%	271,900
Nov 20, 2025	87.84	88.54	86.16	87.40	87.40	0.55%	284,456
Nov 19, 2025	85.34	87.04	84.50	86.92	86.92	1.71%	214,715
Nov 18, 2025	86.50	86.58	84.72	85.46	85.46	-2.00%	410,191
Nov 17, 2025	90.38	90.38	87.20	87.20	87.20	-3.54%	405,738
Nov 14, 2025	90.66	91.18	89.00	90.40	90.40	-0.31%	324,901
Nov 13, 2025	93.70	94.08	90.68	90.68	90.68	-3.16%	424,685
Nov 12, 2025	92.82	93.76	91.36	93.64	93.64	1.83%	547,435
Nov 11, 2025	88.00	92.50	87.74	91.96	91.96	5.34%	649,330
Nov 10, 2025	87.82	88.54	87.30	87.30	87.30	0.76%	308,043
Nov 7, 2025	87.08	88.26	85.80	86.64	86.64	-0.78%	229,308
Nov 6, 2025	88.32	89.28	86.80	87.32	87.32	-1.60%	254,735
Nov 5, 2025	86.72	89.10	85.60	88.74	88.74	1.67%	218,305
Nov 4, 2025	88.16	88.56	86.96	87.28	87.28	-1.87%	266,665
Nov 3, 2025	87.50	89.38	87.00	88.94	88.94	1.37%	241,106
Oct 31, 2025	88.18	88.86	87.26	87.74	87.74	-1.17%	313,494
Oct 30, 2025	88.00	89.06	87.78	88.78	88.78	0.16%	269,570
Oct 29, 2025	90.20	91.30	88.58	88.64	88.64	-2.40%	410,982
Oct 28, 2025	90.40	91.48	89.84	90.82	90.82	0.44%	310,749
Oct 27, 2025	89.88	90.58	89.56	90.42	90.42	0.47%	233,588
Oct 24, 2025	90.70	91.22	89.72	90.00	90.00	-0.40%	296,212
Oct 23, 2025	89.38	91.80	89.38	90.36	90.36	1.01%	415,439
Oct 22, 2025	90.82	90.96	89.22	89.46	89.46	-2.57%	491,856
Oct 21, 2025	90.40	92.22	90.34	91.82	91.82	1.59%	461,628
Oct 20, 2025	90.72	90.94	89.50	90.38	90.38	0.53%	358,602
Oct 17, 2025	89.10	90.30	88.82	89.90	89.90	-0.29%	447,188
Oct 16, 2025	89.92	90.78	88.26	90.16	90.16	0.02%	470,125
Oct 15, 2025	92.00	92.50	89.94	90.14	90.14	1.85%	793,350
Oct 14, 2025	89.62	90.10	87.54	88.50	88.50	-1.84%	426,505
Oct 13, 2025	89.06	91.22	89.00	90.16	90.16	1.83%	341,028
Oct 10, 2025	92.52	93.46	88.54	88.54	88.54	-4.49%	593,322
Oct 9, 2025	94.34	96.30	92.70	92.70	92.70	-1.59%	1,048,489
Oct 8, 2025	92.80	94.56	92.10	94.20	94.20	1.68%	933,036
Oct 7, 2025	90.56	92.64	89.38	92.64	92.64	2.14%	921,148
Oct 6, 2025	91.06	91.90	89.90	90.70	90.70	-0.66%	567,511
Oct 3, 2025	91.20	91.84	90.30	91.30	91.30	1.42%	788,369
Oct 2, 2025	93.80	94.82	89.20	90.02	90.02	-1.12%	2,247,767
Oct 1, 2025	91.84	93.34	90.80	91.04	91.04	-2.11%	1,436,831
Sep 30, 2025	93.00	93.04	87.34	93.00	93.00	2.04%	2,871,716
Sep 29, 2025	84.56	91.70	83.70	91.14	91.14	9.02%	3,330,841