Brunello Cucinelli S.p.A. (FRA:8BU)
Germany
· Delayed Price · Currency is EUR 93.08
-0.48 (-0.51%)
At close: Dec 5, 2025
Brunello Cucinelli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 0.41% | - |
| Dec 3, 2025 | 93.24 | 93.24 | 93.18 | 93.18 | 93.18 | 1.46% | 1 |
| Dec 2, 2025 | 92.00 | 92.00 | 91.84 | 91.84 | 91.84 | 1.28% | 1 |
| Dec 1, 2025 | 91.16 | 91.16 | 90.68 | 90.68 | 90.68 | 1.00% | 75 |
| Nov 28, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.20% | - |
| Nov 27, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.99% | - |
| Nov 26, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 1.00% | - |
| Nov 25, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.39% | - |
| Nov 24, 2025 | 88.60 | 88.60 | 88.18 | 88.18 | 88.18 | 2.44% | 75 |
| Nov 21, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -2.62% | - |
| Nov 20, 2025 | 87.34 | 88.40 | 87.34 | 88.40 | 88.40 | 4.02% | 75 |
| Nov 19, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.02% | - |
| Nov 18, 2025 | 85.72 | 85.72 | 85.00 | 85.00 | 85.00 | -3.41% | 1 |
| Nov 17, 2025 | 89.90 | 89.90 | 88.00 | 88.00 | 88.00 | -2.00% | 1 |
| Nov 14, 2025 | 90.20 | 91.02 | 89.80 | 89.80 | 89.80 | -3.61% | 28 |
| Nov 13, 2025 | 93.46 | 93.46 | 93.16 | 93.16 | 93.16 | 0.39% | 1 |
| Nov 12, 2025 | 91.80 | 92.96 | 91.80 | 92.80 | 92.80 | 6.15% | 13 |
| Nov 11, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.14% | - |
| Nov 10, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 1.49% | - |
| Nov 7, 2025 | 86.88 | 86.88 | 86.02 | 86.02 | 86.02 | -3.28% | 1 |
| Nov 6, 2025 | 88.40 | 88.94 | 88.40 | 88.94 | 88.94 | 2.84% | 15 |
| Nov 5, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -1.39% | - |
| Nov 4, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.16% | - |
| Nov 3, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -0.48% | - |
| Oct 31, 2025 | 88.32 | 88.32 | 87.98 | 87.98 | 87.98 | -0.23% | 1 |
| Oct 30, 2025 | 88.96 | 88.96 | 87.96 | 88.18 | 88.18 | -1.98% | 12 |
| Oct 29, 2025 | 90.28 | 90.28 | 89.96 | 89.96 | 89.96 | -0.09% | 2 |
| Oct 28, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 0.07% | - |
| Oct 27, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.22% | - |
| Oct 24, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 1.08% | - |
| Oct 23, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -2.02% | - |
| Oct 22, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 0.37% | - |
| Oct 21, 2025 | 90.20 | 90.72 | 90.20 | 90.72 | 90.72 | 0.62% | 160 |
| Oct 20, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 0.54% | - |
| Oct 17, 2025 | 88.70 | 89.68 | 88.70 | 89.68 | 89.68 | 0.11% | 3 |
| Oct 16, 2025 | 89.90 | 89.90 | 89.46 | 89.58 | 89.58 | -2.08% | 12 |
| Oct 15, 2025 | 89.60 | 91.48 | 89.60 | 91.48 | 91.48 | 1.64% | 3 |
| Oct 14, 2025 | 89.58 | 90.02 | 89.58 | 90.00 | 90.00 | 1.06% | 100 |
| Oct 13, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -1.04% | - |
| Oct 10, 2025 | 92.72 | 92.72 | 90.00 | 90.00 | 90.00 | -4.32% | 2 |
| Oct 9, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.15% | - |
| Oct 8, 2025 | 92.32 | 94.20 | 92.32 | 94.20 | 94.20 | 2.59% | 32 |
| Oct 7, 2025 | 90.42 | 91.82 | 89.54 | 91.82 | 91.82 | 0.83% | 5 |
| Oct 6, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 0.53% | - |
| Oct 3, 2025 | 90.54 | 91.18 | 90.54 | 90.58 | 90.58 | 0.64% | 52 |
| Oct 2, 2025 | 93.48 | 94.78 | 90.00 | 90.00 | 90.00 | -1.66% | 57 |
| Oct 1, 2025 | 92.60 | 92.60 | 91.52 | 91.52 | 91.52 | -1.49% | 2 |
| Sep 30, 2025 | 92.00 | 92.90 | 89.26 | 92.90 | 92.90 | 1.02% | 57 |
| Sep 29, 2025 | 84.24 | 91.96 | 84.24 | 91.96 | 91.96 | 9.48% | 435 |
| Sep 26, 2025 | 87.28 | 87.28 | 78.48 | 84.00 | 84.00 | -3.91% | 485 |
| Sep 25, 2025 | 102.50 | 102.50 | 85.22 | 87.42 | 87.42 | -17.18% | 699 |
| Sep 24, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 2.38% | - |
| Sep 23, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -0.19% | - |
| Sep 22, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.63% | - |
| Sep 19, 2025 | 105.25 | 105.25 | 103.95 | 103.95 | 103.95 | 2.67% | 3 |
| Sep 18, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 0.25% | - |
| Sep 17, 2025 | 101.65 | 101.65 | 101.00 | 101.00 | 101.00 | -1.80% | 2 |
| Sep 16, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.39% | - |
| Sep 15, 2025 | 98.52 | 102.45 | 98.52 | 102.45 | 102.45 | 5.10% | 60 |
| Sep 12, 2025 | 98.32 | 98.32 | 97.48 | 97.48 | 97.48 | 0.39% | 1 |
| Sep 11, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.79% | - |
| Sep 10, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 0.35% | - |
| Sep 9, 2025 | 95.74 | 96.00 | 95.74 | 96.00 | 96.00 | -0.17% | 6 |
| Sep 8, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | 0.73% | - |
| Sep 5, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | -0.52% | - |
| Sep 4, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -2.26% | - |
| Sep 3, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 0.51% | 2 |
| Sep 2, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -1.65% | 1 |
| Sep 1, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -1.17% | 1 |
| Aug 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.09% | - |
| Aug 28, 2025 | 99.60 | 102.65 | 99.60 | 102.65 | 102.65 | 2.24% | 105 |
| Aug 27, 2025 | 98.74 | 100.40 | 98.74 | 100.40 | 100.40 | 0.86% | 20 |
| Aug 26, 2025 | 98.22 | 99.84 | 98.22 | 99.54 | 99.54 | -0.02% | 305 |
| Aug 25, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | 2.09% | 9 |
| Aug 22, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.12% | - |
| Aug 21, 2025 | 98.20 | 98.24 | 97.64 | 97.64 | 97.64 | -0.45% | 4 |
| Aug 20, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | 1.45% | - |
| Aug 19, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.27% | - |
| Aug 18, 2025 | 96.46 | 96.46 | 96.20 | 96.42 | 96.42 | 0.02% | 78 |
| Aug 15, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.42% | - |
| Aug 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.21% | 50 |
| Aug 13, 2025 | 96.88 | 97.18 | 96.88 | 97.18 | 97.18 | 0.70% | 25 |
| Aug 12, 2025 | 96.72 | 96.98 | 96.50 | 96.50 | 96.50 | -0.64% | 12 |
| Aug 11, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - | - |
| Aug 8, 2025 | 98.18 | 98.18 | 97.00 | 97.12 | 97.12 | 2.02% | 48 |
| Aug 7, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.90% | - |
| Aug 6, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.78% | - |
| Aug 5, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | -1.10% | - |
| Aug 4, 2025 | 97.36 | 97.90 | 97.36 | 97.90 | 97.90 | 1.89% | 5 |
| Aug 1, 2025 | 97.68 | 97.68 | 96.08 | 96.08 | 96.08 | -2.65% | 21 |
| Jul 31, 2025 | 102.95 | 102.95 | 98.70 | 98.70 | 98.70 | -3.28% | 49 |
| Jul 30, 2025 | 102.50 | 102.50 | 102.05 | 102.05 | 102.05 | -0.87% | 15 |
| Jul 29, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 0.59% | - |
| Jul 28, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 1.29% | - |
| Jul 25, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -0.25% | - |
| Jul 24, 2025 | 104.25 | 104.25 | 101.30 | 101.30 | 101.30 | -2.50% | 6 |
| Jul 23, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.53% | - |
| Jul 22, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -1.10% | - |
| Jul 21, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.55% | - |
| Jul 18, 2025 | 104.85 | 106.15 | 104.85 | 106.15 | 106.15 | 0.62% | 3 |