Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ermenegildo Zegna N.V. Ordinary Shares (ZGN)

10.47
-0.19 (-1.78%)
NYSE · Last Trade: Mar 6th, 11:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ermenegildo Zegna N.V. Ordinary Shares (ZGN)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202610.3010.5510.1310.47729,18110.47
3/05/202611.2111.2110.6110.66729,04410.66
3/04/202611.1511.1810.9010.95769,42210.95
3/03/202610.9111.1310.7311.02776,45811.02
3/02/202610.8911.5010.6911.301,120,47611.30
2/27/202611.4411.5011.2211.27740,12411.27
2/26/202611.6611.8011.5111.60449,00611.60
2/25/202611.1111.6511.1111.601,154,62811.60
2/24/202611.1311.2910.9111.10802,39911.10
2/23/202611.3711.3710.8911.08788,14111.08
2/20/202611.3911.6811.2211.45688,36311.45
2/19/202611.3011.5511.0411.46812,18511.46
2/18/202611.5611.7511.2111.26824,97411.26
2/17/202611.0511.9311.0111.841,606,07011.84
2/13/202611.0611.2910.9111.04416,65211.04
2/12/202610.9211.0510.7210.98691,20110.98
2/11/202610.7610.8310.6410.81409,33610.81
2/10/202610.5010.9810.5010.76827,11510.76
2/09/202610.3910.5010.2510.50451,51810.50
2/06/202610.0810.4510.0810.39703,13310.39
2/05/202610.3610.399.7710.03864,81210.03
2/04/20269.409.739.379.71645,0759.71
2/03/20268.959.338.939.311,348,2739.31
2/02/20268.879.198.809.00834,3729.00
1/30/20268.938.968.658.691,223,0798.69
1/29/20268.879.018.838.94566,8718.94
1/28/20269.269.278.868.86875,5118.86
1/27/20269.499.529.189.27626,5899.27
1/26/20269.559.719.499.59492,7709.59
1/23/20269.8810.009.579.62662,0169.62
1/22/202610.2110.359.869.87688,8509.87
1/21/20269.6510.149.6310.051,053,14910.05
1/20/20269.509.809.429.561,290,6369.56
1/16/202610.4910.599.539.562,212,9739.56
1/15/202610.7611.0710.6711.02471,29911.02
1/14/202610.8010.8710.5910.85344,07010.85
1/13/202610.7710.9010.6810.80497,46910.80
1/12/202610.7410.9010.5810.67548,64610.67
1/09/202610.8110.9510.5410.84794,13110.84
1/08/202610.3010.8310.3010.81646,59310.81
1/07/202610.6910.7110.2910.46427,14110.46
1/06/202610.3410.7310.3110.70610,38210.70
1/05/202610.4110.4610.3010.41632,74110.41
1/02/202610.2810.4810.2810.43565,10710.43
12/31/202510.3310.3410.2010.25283,82610.25
12/30/202510.4410.4810.2710.32247,25510.32
12/29/202510.4910.4910.3510.39292,52710.39
12/26/202510.5010.5210.4110.47236,51110.47
12/24/202510.5910.6810.4410.46175,90210.46
12/23/202510.5510.6310.4710.57434,58010.57
12/22/202510.5910.7610.5510.63506,03910.63
12/19/202510.3610.6410.2610.62941,83410.62
12/18/202510.2910.6810.2910.37726,70610.37
12/17/202510.2210.3810.2010.25383,36110.25
12/16/202510.3310.3810.1810.26492,57510.26
12/15/202510.5310.5310.2410.32666,11810.32
12/12/202510.7410.8110.4510.46545,30610.46
12/11/202510.4010.6810.4010.65552,56310.65
12/10/202510.2410.6110.1210.40631,74610.40
12/09/202510.5010.5710.1810.21983,17810.21
12/08/202510.6010.6810.5010.52438,29910.52