Brunello Cucinelli S.p.A. (BIT:BC)
Italy
· Delayed Price · Currency is EUR 76.28
+2.08 (2.80%)
Mar 4, 2026, 5:38 PM CET
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 75.80 | 76.46 | 73.70 | 76.22 | - | 2.72% | 477,539 |
| Mar 3, 2026 | 77.52 | 77.52 | 73.14 | 74.20 | 74.20 | -5.57% | 684,237 |
| Mar 2, 2026 | 79.24 | 79.98 | 77.94 | 78.58 | 78.58 | -4.57% | 423,438 |
| Feb 27, 2026 | 82.80 | 83.42 | 81.38 | 82.34 | 82.34 | -0.68% | 440,506 |
| Feb 26, 2026 | 84.30 | 85.18 | 82.90 | 82.90 | 82.90 | -1.66% | 403,901 |
| Feb 25, 2026 | 87.60 | 87.92 | 84.18 | 84.30 | 84.30 | -3.10% | 384,647 |
| Feb 24, 2026 | 87.38 | 88.76 | 87.00 | 87.00 | 87.00 | -0.55% | 226,072 |
| Feb 23, 2026 | 87.10 | 88.70 | 86.52 | 87.48 | 87.48 | -0.25% | 353,798 |
| Feb 20, 2026 | 86.90 | 88.38 | 86.12 | 87.70 | 87.70 | 1.98% | 525,193 |
| Feb 19, 2026 | 85.96 | 86.52 | 84.16 | 86.00 | 86.00 | -0.12% | 407,948 |
| Feb 18, 2026 | 84.76 | 86.30 | 84.30 | 86.10 | 86.10 | 1.29% | 288,342 |
| Feb 17, 2026 | 84.06 | 85.54 | 83.86 | 85.00 | 85.00 | 0.90% | 251,465 |
| Feb 16, 2026 | 85.68 | 85.94 | 84.24 | 84.24 | 84.24 | -1.15% | 204,665 |
| Feb 13, 2026 | 85.62 | 86.04 | 84.54 | 85.22 | 85.22 | -1.27% | 377,761 |
| Feb 12, 2026 | 83.44 | 86.32 | 83.32 | 86.32 | 86.32 | 4.48% | 621,637 |
| Feb 11, 2026 | 82.82 | 83.44 | 82.14 | 82.62 | 82.62 | -0.63% | 281,054 |
| Feb 10, 2026 | 83.32 | 85.06 | 82.86 | 83.14 | 83.14 | 1.00% | 456,333 |
| Feb 9, 2026 | 82.92 | 83.02 | 81.46 | 82.32 | 82.32 | -0.63% | 281,856 |
| Feb 6, 2026 | 82.26 | 82.94 | 80.14 | 82.84 | 82.84 | -0.19% | 259,224 |
| Feb 5, 2026 | 82.10 | 83.00 | 81.36 | 83.00 | 83.00 | 1.27% | 434,807 |
| Feb 4, 2026 | 79.20 | 82.34 | 79.20 | 81.96 | 81.96 | 3.48% | 411,487 |
| Feb 3, 2026 | 81.92 | 81.92 | 78.74 | 79.20 | 79.20 | -2.41% | 396,135 |
| Feb 2, 2026 | 81.06 | 82.08 | 80.70 | 81.16 | 81.16 | 0.69% | 375,534 |
| Jan 30, 2026 | 79.52 | 81.02 | 79.30 | 80.60 | 80.60 | 1.87% | 382,519 |
| Jan 29, 2026 | 78.52 | 79.14 | 78.04 | 79.12 | 79.12 | 1.00% | 385,169 |
| Jan 28, 2026 | 79.02 | 79.38 | 77.66 | 78.34 | 78.34 | -2.22% | 574,795 |
| Jan 27, 2026 | 82.16 | 82.46 | 79.92 | 80.12 | 80.12 | -0.72% | 408,000 |
| Jan 26, 2026 | 81.70 | 81.70 | 80.70 | 80.70 | 80.70 | -1.59% | 286,599 |
| Jan 23, 2026 | 82.70 | 83.00 | 81.20 | 82.00 | 82.00 | -1.16% | 369,424 |
| Jan 22, 2026 | 83.72 | 84.62 | 82.26 | 82.96 | 82.96 | 1.34% | 443,612 |
| Jan 21, 2026 | 82.62 | 83.88 | 81.62 | 81.86 | 81.86 | -0.37% | 563,931 |
| Jan 20, 2026 | 84.14 | 84.40 | 81.60 | 82.16 | 82.16 | -2.77% | 599,434 |
| Jan 19, 2026 | 85.00 | 86.10 | 84.42 | 84.50 | 84.50 | -3.45% | 609,649 |
| Jan 16, 2026 | 90.38 | 91.70 | 87.52 | 87.52 | 87.52 | -5.38% | 1,233,996 |
| Jan 15, 2026 | 95.00 | 95.96 | 92.04 | 92.50 | 92.50 | -1.39% | 517,202 |
| Jan 14, 2026 | 97.00 | 97.92 | 93.80 | 93.80 | 93.80 | -3.32% | 525,730 |
| Jan 13, 2026 | 98.00 | 99.10 | 95.82 | 97.02 | 97.02 | -0.39% | 463,368 |
| Jan 12, 2026 | 99.42 | 99.42 | 96.78 | 97.40 | 97.40 | -2.03% | 410,230 |
| Jan 9, 2026 | 96.34 | 99.88 | 95.94 | 99.42 | 99.42 | 3.33% | 500,750 |
| Jan 8, 2026 | 95.20 | 96.90 | 94.56 | 96.22 | 96.22 | 0.63% | 284,213 |
| Jan 7, 2026 | 97.58 | 98.32 | 94.20 | 95.62 | 95.62 | -1.99% | 507,428 |
| Jan 6, 2026 | 95.28 | 98.56 | 94.74 | 97.56 | 97.56 | 2.37% | 383,080 |
| Jan 5, 2026 | 97.20 | 97.52 | 95.30 | 95.30 | 95.30 | -1.91% | 413,204 |
| Jan 2, 2026 | 99.00 | 99.20 | 96.28 | 97.16 | 97.16 | -1.28% | 262,164 |
| Dec 30, 2025 | 98.40 | 98.68 | 97.68 | 98.42 | 98.42 | 0.16% | 158,119 |
| Dec 29, 2025 | 99.00 | 99.16 | 97.20 | 98.26 | 98.26 | -0.28% | 224,764 |
| Dec 23, 2025 | 99.82 | 100.55 | 98.54 | 98.54 | 98.54 | -1.75% | 170,216 |
| Dec 22, 2025 | 100.10 | 100.65 | 99.60 | 100.30 | 100.30 | 0.25% | 218,396 |
| Dec 19, 2025 | 100.70 | 102.40 | 100.00 | 100.05 | 100.05 | -2.06% | 421,975 |
| Dec 18, 2025 | 99.06 | 102.15 | 98.40 | 102.15 | 102.15 | 2.99% | 587,782 |
| Dec 17, 2025 | 99.40 | 99.42 | 97.82 | 99.18 | 99.18 | -0.10% | 326,598 |
| Dec 16, 2025 | 97.40 | 99.62 | 97.28 | 99.28 | 99.28 | 1.51% | 327,505 |
| Dec 15, 2025 | 96.38 | 99.80 | 96.38 | 97.80 | 97.80 | 1.73% | 507,772 |
| Dec 12, 2025 | 96.00 | 97.08 | 95.58 | 96.14 | 96.14 | 0.15% | 360,584 |
| Dec 11, 2025 | 94.70 | 97.50 | 94.20 | 96.00 | 96.00 | 2.94% | 947,519 |
| Dec 10, 2025 | 92.36 | 93.48 | 91.62 | 93.26 | 93.26 | 0.71% | 259,330 |
| Dec 9, 2025 | 93.20 | 94.08 | 92.52 | 92.60 | 92.60 | -0.69% | 292,824 |
| Dec 8, 2025 | 94.52 | 95.44 | 93.02 | 93.24 | 93.24 | -1.67% | 281,166 |
| 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 |