Home

Ermenegildo Zegna N.V. Ordinary Shares (ZGN)

9.0200
+0.3000 (3.44%)
NYSE · Last Trade: Sep 5th, 7:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/20258.959.238.849.021,530,1029.02
9/04/20258.398.748.368.721,063,7708.72
9/03/20258.248.438.238.39757,9558.39
9/02/20258.338.458.248.26515,7388.26
8/29/20258.398.488.318.44754,1918.44
8/28/20258.368.408.298.38649,8138.38
8/27/20258.238.418.228.30599,2478.30
8/26/20258.248.308.208.26652,9398.26
8/25/20258.218.268.178.20460,7688.20
8/22/20257.988.297.988.25751,8508.25
8/21/20258.008.047.857.93580,6517.93
8/20/20258.008.137.978.04575,8478.04
8/19/20258.088.197.928.04630,0928.04
8/18/20258.098.148.008.00564,6728.00
8/15/20258.158.158.048.06405,3788.06
8/14/20258.158.167.978.12845,1298.12
8/13/20257.998.237.988.20585,5618.20
8/12/20257.917.957.827.92560,3057.92
8/11/20257.897.937.707.71511,1107.71
8/08/20257.767.917.767.85669,7557.85
8/07/20257.827.897.627.78667,3497.78
8/06/20257.777.887.757.80664,4957.80
8/05/20257.797.947.617.751,615,4847.75
8/04/20257.857.977.817.861,335,4357.86
8/01/20258.008.097.727.75909,9447.75
7/31/20258.558.558.028.041,372,4288.04
7/30/20258.478.658.358.411,143,1428.41
7/29/20259.269.508.738.741,238,0448.74
7/28/20259.159.209.049.05554,1669.05
7/25/20259.149.219.089.16678,8099.16
7/24/20259.409.409.159.19936,6849.19
7/23/20259.229.509.189.501,081,2279.50
7/22/20258.979.118.939.11913,5259.11
7/21/20259.099.138.928.95568,3728.95
7/18/20259.009.098.889.02917,8919.02
7/17/20258.918.998.858.96852,8308.96
7/16/20258.698.898.668.88917,4628.88
7/15/20258.808.848.668.66640,3628.66
7/14/20258.818.888.738.80559,3238.80
7/11/20259.059.108.878.87861,9028.87
7/10/20258.969.138.919.121,128,7969.12
7/09/20259.109.108.848.951,865,6158.95
7/08/20259.009.188.879.101,153,9889.10
7/07/20258.909.008.888.99937,5608.99
7/03/20259.009.228.979.15668,6369.01
7/02/20258.738.918.608.961,115,1458.82
7/01/20258.528.938.468.751,162,6648.62
6/30/20258.488.618.248.551,425,3958.42
6/27/20258.658.748.488.5513,628,9018.42
6/26/20258.708.788.288.603,544,3548.47
6/25/20258.818.828.598.813,834,9988.67
6/24/20258.848.988.778.841,061,9138.70
6/23/20258.778.788.488.74912,1908.61
6/20/20259.099.098.808.841,094,5598.70
6/18/20259.089.139.009.06702,0908.92
6/17/20258.959.198.929.04658,4418.90
6/16/20258.709.098.669.04990,3008.90
6/13/20258.479.058.458.666,152,5688.53
6/12/20258.458.688.428.65667,3378.52
6/11/20258.828.828.598.60452,0298.47
6/10/20258.748.798.648.70552,9308.57
6/09/20258.608.688.498.64709,8668.51
6/06/20258.528.578.438.52589,9048.39