Ermenegildo Zegna N.V. (ZGN)
7.79
0.17 (2.23%)
At close: Jan 15, 2025, 10:09 AM
ZGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.54 | 7.71 | 7.52 | 7.62 | -0.01 | -0.13% | 361,918 |
| Jan 13, 2025 | 7.69 | 7.72 | 7.40 | 7.63 | -0.11 | -1.42% | 748,200 |
| Jan 10, 2025 | 7.81 | 7.95 | 7.70 | 7.74 | -0.19 | -2.40% | 544,131 |
| Jan 8, 2025 | 7.84 | 8.00 | 7.76 | 7.93 | 0.01 | 0.13% | 466,600 |
| Jan 7, 2025 | 8.00 | 8.13 | 7.89 | 7.92 | -0.08 | -1.00% | 317,839 |
| Jan 6, 2025 | 8.08 | 8.10 | 7.94 | 8.00 | 0.04 | 0.50% | 615,734 |
| Jan 3, 2025 | 8.13 | 8.13 | 7.94 | 7.96 | -0.04 | -0.50% | 2,009,243 |
| Jan 2, 2025 | 8.38 | 8.43 | 7.95 | 8.00 | -0.26 | -3.15% | 501,417 |
| Dec 31, 2024 | 8.18 | 8.30 | 8.15 | 8.26 | 0.01 | 0.12% | 454,110 |
| Dec 30, 2024 | 8.28 | 8.32 | 8.12 | 8.25 | -0.10 | -1.20% | 369,000 |
| Dec 27, 2024 | 8.36 | 8.37 | 8.21 | 8.35 | -0.04 | -0.48% | 555,944 |
| Dec 26, 2024 | 8.65 | 8.65 | 8.38 | 8.39 | -0.24 | -2.78% | 375,700 |
| Dec 24, 2024 | 8.51 | 8.65 | 8.40 | 8.63 | 0.12 | 1.41% | 147,000 |
| Dec 23, 2024 | 8.75 | 8.79 | 8.43 | 8.51 | -0.28 | -3.19% | 840,800 |
| Dec 20, 2024 | 8.15 | 8.87 | 8.15 | 8.79 | 0.51 | 6.16% | 624,700 |
| Dec 19, 2024 | 8.16 | 8.29 | 8.05 | 8.28 | 0.01 | 0.12% | 748,800 |
| Dec 18, 2024 | 8.68 | 8.69 | 8.24 | 8.27 | -0.40 | -4.61% | 547,400 |
| Dec 17, 2024 | 8.99 | 8.99 | 8.61 | 8.67 | -0.20 | -2.25% | 663,325 |
| Dec 16, 2024 | 8.78 | 8.96 | 8.63 | 8.87 | 0.09 | 1.03% | 794,800 |
| Dec 13, 2024 | 8.64 | 8.81 | 8.64 | 8.78 | 0.14 | 1.62% | 674,846 |
| Dec 12, 2024 | 8.51 | 8.68 | 8.44 | 8.64 | 0.09 | 1.05% | 720,404 |
| Dec 11, 2024 | 8.56 | 8.64 | 8.50 | 8.55 | 0.05 | 0.59% | 538,500 |
| Dec 10, 2024 | 8.35 | 8.64 | 8.17 | 8.50 | 0.01 | 0.12% | 667,800 |
| Dec 9, 2024 | 8.48 | 8.60 | 8.35 | 8.49 | 0.22 | 2.66% | 797,313 |
| Dec 6, 2024 | 8.31 | 8.61 | 8.08 | 8.27 | 0.02 | 0.24% | 999,200 |
| Dec 5, 2024 | 8.19 | 8.39 | 8.12 | 8.25 | 0.03 | 0.36% | 1,360,700 |
| Dec 4, 2024 | 8.37 | 8.53 | 8.14 | 8.22 | -0.20 | -2.38% | 1,207,500 |
| Dec 3, 2024 | 8.22 | 8.51 | 8.11 | 8.42 | 0.22 | 2.68% | 1,183,946 |
| Dec 2, 2024 | 8.21 | 8.36 | 8.02 | 8.20 | 0.11 | 1.36% | 1,385,825 |
| Nov 29, 2024 | 7.86 | 8.15 | 7.86 | 8.09 | 0.21 | 2.66% | 436,018 |
| Nov 27, 2024 | 7.85 | 8.01 | 7.84 | 7.88 | 0.06 | 0.77% | 469,800 |
| Nov 26, 2024 | 7.96 | 7.96 | 7.75 | 7.82 | -0.15 | -1.88% | 973,934 |
| Nov 25, 2024 | 7.85 | 8.31 | 7.85 | 7.97 | 0.27 | 3.51% | 1,191,500 |
| Nov 22, 2024 | 7.53 | 7.88 | 7.50 | 7.70 | 0.03 | 0.39% | 1,439,232 |
| Nov 21, 2024 | 7.38 | 7.69 | 7.34 | 7.67 | 0.28 | 3.79% | 922,700 |
| Nov 20, 2024 | 7.59 | 7.70 | 7.34 | 7.39 | -0.28 | -3.65% | 774,700 |
| Nov 19, 2024 | 7.39 | 7.80 | 7.37 | 7.67 | 0.14 | 1.86% | 981,400 |
| Nov 18, 2024 | 7.38 | 7.55 | 7.30 | 7.53 | 0.12 | 1.62% | 607,900 |
| Nov 15, 2024 | 7.45 | 7.53 | 7.20 | 7.41 | -0.04 | -0.54% | 642,031 |
| Nov 14, 2024 | 7.89 | 8.04 | 7.41 | 7.45 | -0.20 | -2.61% | 1,058,805 |
| Nov 13, 2024 | 7.50 | 7.92 | 7.38 | 7.65 | 0.14 | 1.86% | 1,285,800 |
| Nov 12, 2024 | 7.69 | 7.78 | 7.33 | 7.51 | 0.22 | 3.02% | 1,831,305 |
| Nov 11, 2024 | 7.48 | 7.48 | 7.13 | 7.29 | -0.18 | -2.41% | 1,139,800 |
| Nov 8, 2024 | 7.34 | 7.56 | 7.24 | 7.47 | 0.02 | 0.27% | 3,741,600 |
| Nov 7, 2024 | 7.42 | 7.63 | 7.29 | 7.45 | 0.30 | 4.20% | 5,231,626 |
| Nov 6, 2024 | 7.59 | 7.63 | 7.13 | 7.15 | -0.42 | -5.55% | 1,107,300 |
| Nov 5, 2024 | 7.62 | 7.68 | 7.55 | 7.57 | -0.05 | -0.66% | 752,446 |
| Nov 4, 2024 | 7.61 | 7.84 | 7.61 | 7.62 | 0.02 | 0.26% | 436,633 |
| Nov 1, 2024 | 7.68 | 7.75 | 7.55 | 7.60 | 0.00 | 0.00% | 664,300 |
| Oct 31, 2024 | 7.78 | 7.86 | 7.54 | 7.60 | -0.20 | -2.56% | 355,300 |