Brunello Cucinelli S.p.A. (BIT:BC)
Italy
· Delayed Price · Currency is EUR 82.88
-0.58 (-0.69%)
Apr 28, 2026, 5:36 PM CET
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.40 | 83.90 | 82.68 | 82.88 | 82.88 | -0.69% | 126,307 |
| Apr 27, 2026 | 84.32 | 84.60 | 83.18 | 83.46 | 83.46 | -0.52% | 144,641 |
| Apr 24, 2026 | 84.18 | 84.78 | 82.34 | 83.90 | 83.90 | -1.92% | 275,905 |
| Apr 23, 2026 | 85.60 | 86.22 | 84.26 | 85.54 | 85.54 | -0.93% | 215,916 |
| Apr 22, 2026 | 86.54 | 87.28 | 85.84 | 86.34 | 86.34 | -0.28% | 192,589 |
| Apr 21, 2026 | 87.06 | 87.78 | 86.42 | 86.58 | 86.58 | -0.14% | 228,155 |
| Apr 20, 2026 | 86.20 | 87.58 | 85.88 | 86.70 | 86.70 | -1.30% | 233,746 |
| Apr 17, 2026 | 84.60 | 89.50 | 84.52 | 87.84 | 87.84 | 4.27% | 578,156 |
| Apr 16, 2026 | 85.00 | 86.08 | 83.86 | 84.24 | 84.24 | -0.45% | 377,234 |
| Apr 15, 2026 | 83.88 | 84.64 | 82.08 | 84.62 | 84.62 | 0.74% | 505,917 |
| Apr 14, 2026 | 82.56 | 84.98 | 81.86 | 84.00 | 84.00 | 2.26% | 372,375 |
| Apr 13, 2026 | 81.18 | 82.24 | 79.72 | 82.14 | 82.14 | -2.03% | 516,266 |
| Apr 10, 2026 | 84.04 | 84.96 | 82.80 | 83.84 | 83.84 | 5.25% | 834,309 |
| Apr 9, 2026 | 79.00 | 80.36 | 78.80 | 79.66 | 79.66 | -1.39% | 383,653 |
| Apr 8, 2026 | 79.70 | 80.88 | 78.30 | 80.78 | 80.78 | 8.20% | 642,652 |
| Apr 7, 2026 | 77.14 | 77.82 | 74.38 | 74.66 | 74.66 | -2.79% | 286,255 |
| Apr 2, 2026 | 75.84 | 76.80 | 74.34 | 76.80 | 76.80 | 0.05% | 230,347 |
| Apr 1, 2026 | 76.26 | 76.76 | 75.18 | 76.76 | 76.76 | 2.92% | 317,260 |
| Mar 31, 2026 | 73.50 | 74.88 | 72.90 | 74.58 | 74.58 | 1.58% | 233,855 |
| Mar 30, 2026 | 72.14 | 73.74 | 71.84 | 73.42 | 73.42 | 2.28% | 285,856 |
| Mar 27, 2026 | 73.38 | 73.48 | 71.62 | 71.78 | 71.78 | -1.86% | 143,538 |
| Mar 26, 2026 | 72.74 | 73.66 | 72.34 | 73.14 | 73.14 | -0.22% | 158,108 |
| Mar 25, 2026 | 74.42 | 74.56 | 72.90 | 73.30 | 73.30 | 0.63% | 293,295 |
| Mar 24, 2026 | 74.44 | 74.48 | 72.60 | 72.84 | 72.84 | -1.33% | 245,024 |
| Mar 23, 2026 | 71.14 | 75.98 | 70.00 | 73.82 | 73.82 | 2.05% | 389,822 |
| Mar 20, 2026 | 74.52 | 75.16 | 71.88 | 72.34 | 72.34 | -2.48% | 300,668 |
| Mar 19, 2026 | 74.66 | 74.66 | 73.32 | 74.18 | 74.18 | -2.21% | 482,530 |
| Mar 18, 2026 | 73.84 | 76.22 | 73.60 | 75.86 | 75.86 | 4.15% | 548,823 |
| Mar 17, 2026 | 72.00 | 73.76 | 71.10 | 72.84 | 72.84 | 1.11% | 484,511 |
| Mar 16, 2026 | 70.38 | 72.48 | 69.68 | 72.04 | 72.04 | 2.42% | 293,929 |
| Mar 13, 2026 | 71.36 | 71.96 | 69.02 | 70.34 | 70.34 | -2.44% | 323,470 |
| Mar 12, 2026 | 71.40 | 72.10 | 70.08 | 72.10 | 72.10 | - | 392,337 |
| Mar 11, 2026 | 73.10 | 73.86 | 71.96 | 72.10 | 72.10 | -2.22% | 268,337 |
| Mar 10, 2026 | 74.28 | 74.68 | 73.12 | 73.74 | 73.74 | 2.16% | 300,319 |
| Mar 9, 2026 | 72.90 | 73.86 | 71.48 | 72.18 | 72.18 | -3.81% | 414,738 |
| Mar 6, 2026 | 76.00 | 77.00 | 74.30 | 75.04 | 75.04 | -0.48% | 280,945 |
| Mar 5, 2026 | 75.10 | 77.10 | 74.80 | 75.40 | 75.40 | -1.08% | 378,846 |
| Mar 4, 2026 | 75.80 | 76.46 | 73.70 | 76.22 | 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 |