Brunello Cucinelli historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	82.150	83.000	81.340	82.150	81.110	24,794
2026-02-04	79.280	82.260	79.280	82.220	81.179	17,852
2026-02-03	81.320	81.920	78.780	79.490	78.483	23,219
2026-02-02	80.780	82.060	80.720	81.660	80.626	20,740
2026-01-30	79.290	81.000	79.100	80.640	79.619	17,446
2026-01-29	78.570	79.140	78.060	79.140	78.138	28,696
2026-01-28	78.560	79.360	77.660	78.330	77.338	27,945
2026-01-27	80.850	82.460	79.920	80.570	79.550	30,813
2026-01-26	81.700	81.700	80.700	81.480	80.448	19,654
2026-01-23	82.600	83.040	81.160	82.030	80.991	26,520
2026-01-22	82.740	84.680	82.280	82.950	81.900	34,403
2026-01-21	82.660	83.900	81.600	82.170	81.130	35,203
2026-01-20	84.060	84.480	81.600	82.540	81.495	28,519
2026-01-19	86.060	86.060	84.500	84.710	83.637	15,859
2026-01-16	90.800	91.720	87.520	87.930	86.817	70,908
2026-01-15	95.090	95.640	92.020	92.670	91.497	27,396
2026-01-14	97.210	97.800	93.800	94.730	93.530	8,182
2026-01-13	98.495	98.520	95.840	97.600	96.364	44,871
2026-01-12	99.255	99.420	96.820	97.140	95.910	4,735
2026-01-09	96.210	99.860	96.120	99.200	97.944	12,329
2026-01-08	95.180	96.660	94.600	95.930	94.715	1,958
2026-01-07	97.980	97.980	94.240	94.950	93.748	10,844
2026-01-06	96.230	98.360	94.700	98.165	96.922	4,831
2026-01-05	97.200	97.640	95.280	96.160	94.942	4,811
2026-01-02	98.730	99.780	96.480	96.940	95.713	3,100
2025-12-31	98.345	98.345	98.345	98.345	97.100	0
2025-12-30	97.770	98.780	97.770	97.770	96.532	1,259
2025-12-29	99.310	99.320	97.240	98.020	96.779	3,706
2025-12-24	99.270	99.270	99.270	99.270	98.013	0
2025-12-23	100.30	100.30	98.520	98.810	97.559	5,086
2025-12-22	100.60	100.60	99.660	99.720	98.457	2,670
2025-12-19	100.85	102.05	100.05	100.20	98.926	6,248
2025-12-18	98.895	102.15	98.560	101.96	100.66	8,179
2025-12-17	99.285	99.480	97.820	99.055	97.801	7,003
2025-12-16	98.345	99.600	97.400	99.535	98.275	5,971
2025-12-15	96.500	99.760	96.500	97.400	96.167	20,171
2025-12-12	95.970	96.960	95.580	96.920	95.693	5,255
2025-12-11	94.220	97.420	94.220	96.640	95.416	33,839
2025-12-10	93.250	93.280	91.660	92.760	91.585	2,543
2025-12-09	93.680	94.040	92.520	92.530	91.358	6,837
2025-12-08	94.670	95.000	93.080	94.020	92.829	1,036
2025-12-05	92.950	95.080	92.800	94.920	93.718	2,422
2025-12-04	93.320	93.940	92.980	92.980	91.803	975
2025-12-03	92.740	93.980	92.740	93.550	92.365	4,757
2025-12-02	91.580	93.360	91.580	92.530	91.358	6,360
2025-12-01	91.590	92.240	90.120	91.560	90.401	4,022
2025-11-28	90.600	93.060	90.600	91.710	90.549	36,696
2025-11-27	89.640	91.640	89.640	90.530	89.384	985
2025-11-26	88.320	90.140	88.320	89.770	88.633	1,105
2025-11-25	88.720	88.720	87.200	88.270	87.152	1,839
2025-11-24	89.260	89.420	88.000	88.110	86.994	1,611
2025-11-21	87.820	89.100	86.320	88.280	87.162	2,461
2025-11-20	86.590	88.290	86.480	88.290	87.172	2,232
2025-11-19	86.210	87.000	84.620	86.680	85.582	5,767
2025-11-18	86.580	86.580	84.780	85.150	84.072	10,368
2025-11-17	90.240	90.660	87.200	88.020	86.905	14,706
2025-11-14	90.680	91.080	89.100	89.780	88.643	13,857
2025-11-13	93.240	93.920	90.680	91.520	90.361	7,537
2025-11-12	91.920	93.740	91.360	93.740	92.553	7,150
2025-11-11	87.870	92.400	87.800	92.400	91.230	10,121

← NewerPage 4 of 5 · 254 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.