UK markets closed

Brunello Cucinelli S.p.A. (0Q7S.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
56.80+0.20 (+0.35%)
At close: 04:28PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202256.4756.8056.5056.9556.95336
11 Aug 202255.4255.4255.4255.4255.42-
10 Aug 202255.0556.0054.6055.4255.423,655
09 Aug 202256.3556.4055.1055.2555.25533
08 Aug 202256.1056.8056.1556.4056.40911
05 Aug 202257.2557.3057.3055.7055.70428
04 Aug 202257.1057.3556.9557.2057.201,003
03 Aug 202257.3057.4056.7557.2057.201,368
02 Aug 202256.9056.9056.9056.9056.90-
01 Aug 202256.2857.3556.5056.9056.908,667
29 Jul 202255.3856.5556.1056.4256.421,174
28 Jul 202252.9253.9053.9054.6754.6716
27 Jul 202252.4053.0052.7552.7052.70597
26 Jul 202253.2553.1052.4552.6752.672,817
25 Jul 202252.1353.0552.5053.1353.1374,566
22 Jul 202252.1053.0553.0552.6752.67106
21 Jul 202250.4252.0050.6551.6351.631,318
20 Jul 202250.6051.7550.9051.5051.504,815
19 Jul 202248.6850.4049.8050.4050.404,322
18 Jul 202247.4648.5248.5248.5748.57136
15 Jul 202246.2947.2446.5647.3247.32306
14 Jul 202247.4447.2046.6646.2046.201,446
13 Jul 202249.7247.9846.5247.2747.27857
12 Jul 202245.0646.8246.5646.6946.69504
11 Jul 202245.1445.0644.4845.2145.21985
08 Jul 202245.3046.5846.1646.4146.4113,018
07 Jul 202244.4845.4945.3045.3845.3816,682
06 Jul 202242.3744.1444.1044.1144.11226
05 Jul 202243.1342.3642.1042.1942.19152
04 Jul 202242.8742.8742.8742.8742.87-
01 Jul 202242.8742.8742.8742.8742.87-
30 Jun 202244.0843.0742.4442.8742.875,666
29 Jun 202243.1444.6043.8044.2944.29394
28 Jun 202243.3244.0243.7244.0844.08712
27 Jun 202243.4543.4543.4543.4543.45-
24 Jun 202241.4943.5042.0043.4543.4511,152
23 Jun 202241.3242.0441.2241.9941.995,393
22 Jun 202241.0240.4440.1041.4241.42140
21 Jun 202241.4941.0641.0641.2941.29340
20 Jun 202240.4941.2640.9840.9740.97798
17 Jun 202240.5341.4440.4840.6440.642,305
16 Jun 202242.0440.3840.2040.1940.191,148
15 Jun 202240.7841.3241.2241.5541.55120
14 Jun 202242.4241.0040.0240.4540.45809
13 Jun 202243.2043.6442.2842.2442.245,428
10 Jun 202245.3244.8244.2244.3844.382,134
09 Jun 202245.9446.4845.6445.4645.46731
08 Jun 202245.9546.6846.5246.4146.41688
07 Jun 202246.4146.5846.5846.7246.7217
06 Jun 202247.2946.8846.8846.6846.6810
01 Jun 202246.7746.7046.7046.8646.86132
31 May 202247.8747.5646.3846.7146.71450
30 May 202246.3347.0847.0847.4647.4654
27 May 202244.6946.0645.0045.9745.97543
26 May 202243.3144.2843.7244.3144.31505
25 May 202243.9143.9143.9143.9143.91-
24 May 202244.2943.6843.6843.9143.91412
23 May 202245.0545.0545.0545.0545.05-
23 May 20220.42 Dividend
20 May 202246.1445.6044.8045.0544.63984
19 May 202247.1846.1245.7445.6945.26236
18 May 202248.9848.5248.5147.6447.2015,192
17 May 202248.0448.7848.4648.3347.88736
16 May 202247.1047.1047.1047.1046.66-
13 May 202246.2947.2047.2047.1046.6662
12 May 202245.5745.5244.8445.4545.031,014
11 May 202244.7945.7045.7046.5746.1432
10 May 202243.7244.3444.1444.1243.711,037
09 May 202244.6244.2844.2843.5843.17170
06 May 202246.8046.9844.9845.6745.242,115
05 May 202249.3749.2446.5246.7046.263,392
04 May 202248.8548.5448.4448.3747.92340
03 May 202250.0348.6448.6448.3547.90324
29 Apr 202248.1648.1648.1648.1647.71-
28 Apr 202247.6648.8447.6848.1647.71382
27 Apr 202247.2647.6947.1847.5247.0815,082
26 Apr 202249.0746.9646.9647.0646.62710
25 Apr 202249.7449.0048.5248.7948.34170
22 Apr 202250.5850.5049.8050.6250.153,159
21 Apr 202252.0051.8051.8051.5851.09200
20 Apr 202250.9050.9050.9050.9050.42-
19 Apr 202252.4550.8050.8050.9050.421,260
14 Apr 202253.5854.4952.5052.4251.942,756
13 Apr 202252.6353.2552.0552.7052.211,833
12 Apr 202250.7752.2052.2052.1751.6936
11 Apr 202252.3351.4551.3051.5351.04879
08 Apr 202251.8052.6552.6552.5552.06260
07 Apr 202252.0351.3551.0050.9950.51157
06 Apr 202253.3851.1450.9651.0250.54727
05 Apr 202253.7554.0553.9053.6353.13997
04 Apr 202253.0553.7553.0553.7853.271,126
01 Apr 202253.3852.7052.0552.4251.9420,052
31 Mar 202253.9553.4753.4553.8553.35733
30 Mar 202253.7853.7853.7853.7853.27-
29 Mar 202252.3854.1554.1553.7853.27634
28 Mar 202253.0052.2551.8552.0551.561,739
25 Mar 202251.1052.7052.4552.4051.91326
24 Mar 202251.1751.2351.2351.4250.95242
23 Mar 202252.2052.2052.2052.2051.71-
22 Mar 202254.1752.2551.9052.2051.711,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...