Ermenegildo Zegna N.V.ZGNNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.87 | $9.19 | $8.80 | $9.00 | 833,047 |
| 1/30/2026 | $8.93 | $8.96 | $8.65 | $8.69 | 1.22M |
| 1/29/2026 | $8.87 | $9.01 | $8.83 | $8.94 | 566,900 |
| 1/28/2026 | $9.26 | $9.27 | $8.86 | $8.86 | 875,511 |
| 1/27/2026 | $9.49 | $9.52 | $9.18 | $9.27 | 626,600 |
| 1/26/2026 | $9.55 | $9.71 | $9.49 | $9.59 | 492,800 |
| 1/23/2026 | $9.88 | $10.00 | $9.57 | $9.62 | 662,016 |
| 1/22/2026 | $10.21 | $10.35 | $9.86 | $9.87 | 688,900 |
| 1/21/2026 | $9.65 | $10.14 | $9.63 | $10.05 | 1.06M |
| 1/20/2026 | $9.50 | $9.80 | $9.42 | $9.56 | 1.29M |
| 1/16/2026 | $10.49 | $10.59 | $9.53 | $9.56 | 2.21M |
| 1/15/2026 | $10.76 | $11.08 | $10.67 | $11.02 | 471,300 |
| 1/14/2026 | $10.80 | $10.87 | $10.59 | $10.85 | 344,100 |
| 1/13/2026 | $10.77 | $10.91 | $10.68 | $10.80 | 497,500 |
| 1/12/2026 | $10.74 | $10.90 | $10.58 | $10.67 | 548,646 |
| 1/9/2026 | $10.81 | $10.95 | $10.55 | $10.84 | 794,131 |
| 1/8/2026 | $10.30 | $10.83 | $10.30 | $10.81 | 646,803 |
| 1/7/2026 | $10.69 | $10.72 | $10.29 | $10.46 | 427,141 |
| 1/6/2026 | $10.34 | $10.73 | $10.31 | $10.70 | 610,400 |
| 1/5/2026 | $10.41 | $10.47 | $10.31 | $10.41 | 632,742 |
| 1/2/2026 | $10.28 | $10.48 | $10.28 | $10.43 | 565,107 |
| 12/31/2025 | $10.33 | $10.34 | $10.20 | $10.25 | 283,826 |
| 12/30/2025 | $10.44 | $10.48 | $10.27 | $10.32 | 247,300 |
| 12/29/2025 | $10.49 | $10.49 | $10.35 | $10.39 | 292,527 |
| 12/26/2025 | $10.50 | $10.52 | $10.41 | $10.47 | 236,511 |
| 12/24/2025 | $10.59 | $10.68 | $10.44 | $10.46 | 175,902 |
| 12/23/2025 | $10.55 | $10.63 | $10.47 | $10.57 | 434,600 |
| 12/22/2025 | $10.59 | $10.76 | $10.55 | $10.63 | 506,043 |
| 12/19/2025 | $10.36 | $10.64 | $10.26 | $10.62 | 941,834 |
| 12/18/2025 | $10.29 | $10.68 | $10.29 | $10.37 | 726,706 |
| 12/17/2025 | $10.22 | $10.38 | $10.20 | $10.25 | 383,400 |
| 12/16/2025 | $10.33 | $10.38 | $10.18 | $10.26 | 492,600 |
| 12/15/2025 | $10.53 | $10.53 | $10.24 | $10.32 | 666,318 |
| 12/12/2025 | $10.74 | $10.81 | $10.45 | $10.46 | 545,306 |
| 12/11/2025 | $10.40 | $10.68 | $10.40 | $10.65 | 552,600 |
| 12/10/2025 | $10.24 | $10.61 | $10.12 | $10.40 | 631,746 |
| 12/9/2025 | $10.50 | $10.58 | $10.18 | $10.21 | 983,200 |
| 12/8/2025 | $10.60 | $10.68 | $10.50 | $10.52 | 438,300 |
| 12/5/2025 | $10.63 | $10.81 | $10.63 | $10.64 | 427,907 |
| 12/4/2025 | $10.82 | $10.84 | $10.50 | $10.61 | 808,014 |
| 12/3/2025 | $10.65 | $11.00 | $10.65 | $10.90 | 596,000 |
| 12/2/2025 | $10.70 | $10.73 | $10.45 | $10.63 | 857,100 |
| 12/1/2025 | $10.61 | $10.69 | $10.55 | $10.55 | 821,118 |
| 11/28/2025 | $10.73 | $10.80 | $10.60 | $10.67 | 376,113 |
| 11/26/2025 | $10.51 | $10.80 | $10.50 | $10.71 | 653,723 |
| 11/25/2025 | $10.39 | $10.64 | $10.38 | $10.54 | 691,746 |
| 11/24/2025 | $10.12 | $10.37 | $10.03 | $10.32 | 647,712 |
| 11/21/2025 | $9.94 | $10.35 | $9.94 | $10.22 | 544,588 |
| 11/20/2025 | $9.87 | $10.07 | $9.83 | $9.84 | 417,612 |
| 11/19/2025 | $9.95 | $9.95 | $9.68 | $9.70 | 319,500 |
| 11/18/2025 | $9.59 | $9.98 | $9.58 | $9.90 | 613,200 |
| 11/17/2025 | $9.77 | $9.80 | $9.62 | $9.70 | 321,407 |
| 11/14/2025 | $9.67 | $9.95 | $9.63 | $9.79 | 392,914 |
| 11/13/2025 | $10.35 | $10.37 | $9.79 | $9.88 | 889,630 |
| 11/12/2025 | $10.25 | $10.46 | $10.25 | $10.40 | 315,023 |
| 11/11/2025 | $10.05 | $10.39 | $10.01 | $10.20 | 583,900 |
| 11/10/2025 | $9.97 | $10.13 | $9.83 | $9.98 | 335,700 |
| 11/7/2025 | $9.74 | $9.82 | $9.59 | $9.81 | 386,307 |
| 11/6/2025 | $9.97 | $10.04 | $9.73 | $9.75 | 466,527 |
| 11/5/2025 | $9.87 | $10.14 | $9.84 | $10.06 | 435,700 |