Ermenegildo Zegna N.V. (ZGN) Historical Stock Price Data | Complete Trading History - Stocknear

Ermenegildo Zegna N.V.

NYSE: ZGN · Real-Time Price · USD
9.10
-0.03 (-0.33%)
At close: Sep 26, 2025, 3:59 PM
9.10
0.05%
After-hours: Sep 26, 2025, 06:27 PM EDT

ZGN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.12 9.14 8.94 9.10 9.10 -0.33% 489,833
Sep 25, 2025 9.44 9.45 9.07 9.13 9.13 -3.89% 679,304
Sep 24, 2025 9.47 9.54 9.39 9.50 9.50 -0.73% 461,627
Sep 23, 2025 9.49 9.79 9.46 9.57 9.57 1.38% 1,000,349
Sep 22, 2025 9.42 9.49 9.28 9.44 9.44 -0.63% 690,801
Sep 19, 2025 9.75 9.75 9.46 9.50 9.50 -1.86% 796,400
Sep 18, 2025 9.46 9.70 9.43 9.68 9.68 3.53% 2,108,800
Sep 17, 2025 9.38 9.59 9.30 9.35 9.35 0.00% 1,533,503
Sep 16, 2025 9.33 9.40 9.20 9.35 9.35 -0.53% 838,100
Sep 15, 2025 9.04 9.40 8.93 9.40 9.40 7.55% 1,383,500
Sep 12, 2025 8.81 8.83 8.70 8.74 8.74 -1.35% 573,700
Sep 11, 2025 8.88 8.94 8.81 8.86 8.86 -0.34% 506,400
Sep 10, 2025 9.02 9.05 8.84 8.89 8.89 -1.33% 629,500
Sep 9, 2025 9.01 9.03 8.80 9.01 9.01 -0.11% 784,152
Sep 8, 2025 9.12 9.25 8.91 9.02 9.02 0.00% 1,030,500
Sep 5, 2025 8.95 9.24 8.84 9.02 9.02 3.44% 1,530,102
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