Brunello Cucinelli S.p.A. (BIT:BC)
Italy
· Delayed Price · Currency is EUR 94.82
+1.88 (2.02%)
At close: Dec 5, 2025
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 |
| 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 |