Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN
· Real-Time Price · USD
9.01
0.29 (3.33%)
At close: Sep 05, 2025, 3:59 PM
9.05
0.44%
After-hours: Sep 05, 2025, 05:36 PM EDT
ZGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.95 | 9.24 | 8.84 | 9.02 | 9.02 | 3.44% | 1,528,611 |
| Sep 4, 2025 | 8.39 | 8.74 | 8.36 | 8.72 | 8.72 | 3.93% | 1,063,810 |
| Sep 3, 2025 | 8.24 | 8.43 | 8.23 | 8.39 | 8.39 | 1.57% | 758,000 |
| Sep 2, 2025 | 8.33 | 8.45 | 8.24 | 8.26 | 8.26 | -2.13% | 515,738 |
| Aug 29, 2025 | 8.39 | 8.48 | 8.31 | 8.44 | 8.44 | 0.72% | 754,200 |
| Aug 28, 2025 | 8.36 | 8.40 | 8.29 | 8.38 | 8.38 | 0.96% | 649,813 |
| Aug 27, 2025 | 8.23 | 8.41 | 8.22 | 8.30 | 8.30 | 0.48% | 599,247 |
| Aug 26, 2025 | 8.24 | 8.30 | 8.20 | 8.26 | 8.26 | 0.73% | 652,939 |
| Aug 25, 2025 | 8.21 | 8.26 | 8.17 | 8.20 | 8.20 | -0.61% | 460,800 |
| Aug 22, 2025 | 7.98 | 8.29 | 7.98 | 8.25 | 8.25 | 4.04% | 751,900 |
| Aug 21, 2025 | 8.00 | 8.04 | 7.85 | 7.93 | 7.93 | -1.37% | 580,700 |
| Aug 20, 2025 | 8.00 | 8.13 | 7.97 | 8.04 | 8.04 | 0.00% | 575,847 |
| Aug 19, 2025 | 8.08 | 8.19 | 7.92 | 8.04 | 8.04 | 0.50% | 630,100 |
| Aug 18, 2025 | 8.09 | 8.15 | 8.00 | 8.00 | 8.00 | -0.74% | 564,847 |
| Aug 15, 2025 | 8.15 | 8.15 | 8.04 | 8.06 | 8.06 | -0.74% | 405,400 |
| 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 |