Brunello Cucinelli historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	87.300	88.500	87.300	87.750	86.639	1,703
2025-11-07	87.310	88.120	85.860	86.660	85.563	4,940
2025-11-06	88.350	89.160	86.840	86.860	85.760	2,243
2025-11-05	87.150	88.960	86.000	88.720	87.597	3,101
2025-11-04	88.460	88.460	86.960	87.220	86.116	24,008
2025-11-03	87.650	89.180	87.020	89.180	88.051	4,388
2025-10-31	88.800	88.800	87.260	87.460	86.353	10,527
2025-10-30	88.980	88.980	87.820	88.290	87.172	11,505
2025-10-29	90.070	91.340	88.620	88.800	87.676	6,447
2025-10-28	90.000	91.320	89.920	91.020	89.867	7,929
2025-10-27	90.080	90.380	89.740	90.090	88.949	2,068
2025-10-24	90.640	91.220	89.840	89.840	88.702	2,086
2025-10-23	89.860	91.760	89.400	90.050	88.910	45,263
2025-10-22	91.200	91.200	89.280	89.530	88.396	8,536
2025-10-21	90.300	92.100	90.300	91.420	90.262	3,744
2025-10-20	89.900	90.920	89.500	90.100	88.959	11,548
2025-10-17	90.240	90.240	88.920	90.240	89.097	23,174
2025-10-16	90.470	90.740	88.300	89.550	88.416	12,956
2025-10-15	89.900	92.420	89.900	90.140	88.999	18,402
2025-10-14	89.840	90.100	87.520	88.560	87.439	20,379
2025-10-13	89.200	91.100	89.040	89.760	88.623	7,428
2025-10-10	92.420	93.440	88.540	89.660	88.525	15,740
2025-10-09	94.410	96.280	92.700	93.680	92.494	23,105
2025-10-08	92.240	94.560	92.240	94.190	92.997	16,141
2025-10-07	91.250	92.580	89.380	91.910	90.746	24,830
2025-10-06	91.110	91.900	90.000	91.670	90.509	15,563
2025-10-03	91.070	91.820	90.280	90.750	89.601	17,309
2025-10-02	93.680	96.940	89.220	89.790	88.653	109,272
2025-10-01	92.640	93.300	90.780	91.460	90.302	73,278
2025-09-30	91.270	93.000	87.440	92.170	91.003	140,926
2025-09-29	84.390	91.680	83.800	91.040	89.887	171,122
2025-09-26	83.350	86.000	77.480	84.020	82.956	314,957
2025-09-25	102.98	103.25	82.320	84.370	83.302	92,755
2025-09-24	105.53	105.90	103.00	103.45	102.14	7,484
2025-09-23	103.55	106.75	103.55	106.35	105.00	10,585
2025-09-22	103.95	103.95	102.15	102.78	101.47	3,195
2025-09-19	105.20	105.20	103.25	103.78	102.46	1,127
2025-09-18	101.37	105.60	101.00	105.10	103.77	4,137
2025-09-17	102.10	102.10	100.20	100.80	99.519	2,799
2025-09-16	102.93	104.40	101.65	101.91	100.62	5,927
2025-09-15	99.100	102.80	99.100	102.13	100.83	16,550
2025-09-12	98.225	98.760	97.160	98.070	96.828	4,241
2025-09-11	97.340	98.640	97.340	98.365	97.119	2,200
2025-09-10	96.770	98.020	96.460	96.840	95.614	28,098
2025-09-09	96.500	96.980	96.000	96.430	95.209	3,474
2025-09-08	96.180	96.180	95.760	96.070	94.854	2,166
2025-09-05	95.930	96.960	94.580	95.870	94.656	12,116
2025-09-04	96.240	97.000	95.300	96.200	94.982	1,535
2025-09-03	98.080	99.240	95.960	95.960	94.745	8,323
2025-09-02	98.310	100.85	97.360	97.480	96.246	10,399
2025-09-01	99.550	100.00	97.400	98.510	97.263	10,983
2025-08-29	100.45	103.60	99.220	100.55	99.277	28,072
2025-08-28	100.75	103.65	100.30	101.31	100.03	6,276
2025-08-27	99.395	101.75	99.120	101.21	99.928	2,287
2025-08-26	98.735	100.90	98.420	99.635	98.373	2,971
2025-08-22	98.360	99.640	98.360	98.790	97.539	651
2025-08-21	98.025	98.520	97.240	98.160	96.917	1,313
2025-08-20	98.820	98.820	97.420	97.980	96.739	1,466
2025-08-19	97.120	99.580	96.980	99.255	97.998	1,306
2025-08-18	97.020	97.020	96.080	97.020	95.792	181

← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0400 EUR
2025-05-19	0.9400 EUR
2024-05-20	0.9100 EUR
2023-05-22	0.6500 EUR
2022-05-23	0.4200 EUR
2019-05-20	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.