Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN
· Real-Time Price · USD
8.10
-0.02 (-0.25%)
At close: Aug 15, 2025, 1:05 PM
ZGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.15 | 8.16 | 7.97 | 8.12 | 8.12 | -0.98% | 845,129 |
| Aug 13, 2025 | 7.99 | 8.23 | 7.98 | 8.20 | 8.20 | 3.54% | 585,600 |
| Aug 12, 2025 | 7.91 | 7.95 | 7.82 | 7.92 | 7.92 | 2.72% | 560,305 |
| Aug 11, 2025 | 7.89 | 7.94 | 7.70 | 7.71 | 7.71 | -1.78% | 511,111 |
| Aug 8, 2025 | 7.76 | 7.91 | 7.76 | 7.85 | 7.85 | 0.90% | 669,800 |
| Aug 7, 2025 | 7.82 | 7.89 | 7.62 | 7.78 | 7.78 | -0.26% | 667,349 |
| Aug 6, 2025 | 7.77 | 7.88 | 7.76 | 7.80 | 7.80 | 0.65% | 665,500 |
| Aug 5, 2025 | 7.79 | 7.94 | 7.61 | 7.75 | 7.75 | -1.40% | 1,615,500 |
| Aug 4, 2025 | 7.85 | 7.97 | 7.81 | 7.86 | 7.86 | 1.42% | 1,335,435 |
| Aug 1, 2025 | 8.00 | 8.09 | 7.72 | 7.75 | 7.75 | -3.61% | 909,944 |
| Jul 31, 2025 | 8.55 | 8.55 | 8.02 | 8.04 | 8.04 | -4.40% | 1,372,428 |
| Jul 30, 2025 | 8.47 | 8.65 | 8.35 | 8.41 | 8.41 | -3.78% | 1,143,142 |
| Jul 29, 2025 | 9.26 | 9.50 | 8.73 | 8.74 | 8.74 | -3.43% | 1,238,044 |
| Jul 28, 2025 | 9.15 | 9.20 | 9.04 | 9.05 | 9.05 | -1.20% | 554,200 |
| Jul 25, 2025 | 9.14 | 9.21 | 9.08 | 9.16 | 9.16 | -0.33% | 678,809 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.15 | 9.19 | 9.19 | -3.26% | 936,700 |
| Jul 23, 2025 | 9.22 | 9.50 | 9.18 | 9.50 | 9.50 | 4.28% | 1,081,227 |
| Jul 22, 2025 | 8.97 | 9.11 | 8.93 | 9.11 | 9.11 | 1.79% | 913,525 |
| Jul 21, 2025 | 9.09 | 9.13 | 8.92 | 8.95 | 8.95 | -0.78% | 568,400 |
| Jul 18, 2025 | 9.00 | 9.09 | 8.88 | 9.02 | 9.02 | 0.67% | 917,900 |