Ermenegildo Zegna N.V. Ordinary Shares (ZGN)

11.59
+0.13 (1.13%)
NYSE · Last Trade: Apr 14th, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/13/202611.3511.4811.1811.46460,13811.46
4/10/202611.6411.6811.4711.51506,98811.51
4/09/202610.9811.599.9711.55753,06011.55
4/08/202610.9011.1710.8211.05676,09211.05
4/07/202610.5610.5610.2610.38696,15110.38
4/06/202610.5510.7510.5110.72540,89810.72
4/02/202610.5910.7010.4110.55732,50910.55
4/01/202610.4310.9010.4010.86843,71910.86
3/31/202610.0510.5510.0410.42571,97410.42
3/30/20269.8910.059.739.85732,7759.85
3/27/20269.909.959.719.76536,3329.76
3/26/202610.2110.259.909.91628,6679.91
3/25/202610.3610.4610.0610.23494,95110.23
3/24/20269.8510.309.8010.23867,34810.23
3/23/202610.0210.399.9810.01801,56210.01
3/20/20269.369.989.329.681,466,6189.68
3/19/20269.329.409.169.25795,6559.25
3/18/20269.609.859.489.51678,2869.51
3/17/202610.0510.099.739.75560,5119.75
3/16/20269.8210.049.799.90837,4089.90
3/13/202610.1510.159.689.70720,4439.70
3/12/202610.2610.4410.0110.05834,03010.05
3/11/202610.7110.7610.4810.55399,74310.55
3/10/202610.3110.9310.3110.72477,12910.72
3/09/202610.1510.449.8710.41812,88810.41
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