Want to see IT:ZV full AI Analyst Report?
Zignago Vetro SpA (ZV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.50 | 6.55 | 6.46 | 6.46 | 6.46 | -0.92% | 29,394 | 0.27 |
| Oct 29, 2026 | 6.51 | 6.58 | 6.51 | 6.52 | 6.52 | +0.31% | 85,241 | 0.77 |
| Oct 28, 2026 | 6.53 | 6.56 | 6.48 | 6.50 | 6.50 | -0.61% | 49,921 | 0.44 |
| Oct 27, 2026 | 6.37 | 6.54 | 6.37 | 6.54 | 6.54 | +2.35% | 72,314 | 0.59 |
| Oct 26, 2026 | 6.34 | 6.54 | 6.34 | 6.39 | 6.39 | -0.31% | 68,323 | 0.56 |
| Oct 23, 2026 | 6.51 | 6.53 | 6.33 | 6.41 | 6.41 | -1.23% | 91,430 | 0.75 |
| Oct 22, 2026 | 6.49 | 6.50 | 6.41 | 6.49 | 6.49 | -0.92% | 101,401 | 0.83 |
| Oct 21, 2026 | 6.64 | 6.67 | 6.50 | 6.55 | 6.55 | -1.36% | 75,844 | 0.62 |
| Oct 20, 2026 | 6.60 | 6.64 | 6.47 | 6.64 | 6.64 | +0.91% | 75,822 | 0.62 |
| Oct 19, 2026 | 6.45 | 6.58 | 6.41 | 6.58 | 6.58 | +1.70% | 66,211 | 0.53 |
| Oct 16, 2026 | 6.35 | 6.51 | 6.35 | 6.47 | 6.47 | +0.78% | 96,712 | 0.77 |
| Oct 15, 2026 | 6.35 | 6.46 | 6.33 | 6.42 | 6.42 | +1.10% | 168,573 | 1.35 |
| Oct 14, 2026 | 6.40 | 6.42 | 6.32 | 6.35 | 6.35 | -0.16% | 52,491 | 0.42 |
| Oct 13, 2026 | 6.29 | 6.37 | 6.29 | 6.36 | 6.36 | +0.32% | 44,048 | 0.34 |
| Oct 12, 2026 | 6.31 | 6.34 | 6.26 | 6.34 | 6.34 | +0.48% | 59,217 | 0.46 |
| Oct 09, 2026 | 6.37 | 6.38 | 6.27 | 6.31 | 6.31 | +0.32% | 82,386 | 0.64 |
| Oct 08, 2026 | 6.29 | 6.33 | 6.19 | 6.29 | 6.29 | +0.48% | 93,125 | 0.73 |
| Oct 07, 2026 | 6.22 | 6.32 | 6.22 | 6.26 | 6.26 | -0.63% | 105,757 | 0.83 |
| Oct 06, 2026 | 6.16 | 6.31 | 6.10 | 6.30 | 6.30 | +3.62% | 206,332 | 1.66 |
| Oct 05, 2026 | 6.05 | 6.13 | 6.05 | 6.08 | 6.08 | -0.49% | 82,259 | 0.66 |
| Oct 02, 2026 | 6.08 | 6.18 | 6.06 | 6.11 | 6.11 | +0.66% | 122,706 | 0.99 |
| Oct 01, 2026 | 6.40 | 6.40 | 6.03 | 6.07 | 6.07 | -4.11% | 366,945 | 3.07 |
| Sep 30, 2026 | 6.44 | 6.45 | 6.33 | 6.33 | 6.33 | -0.63% | 124,617 | 1.04 |
| Sep 29, 2026 | 6.57 | 6.57 | 6.35 | 6.37 | 6.37 | -1.85% | 103,131 | 0.85 |
| Sep 28, 2026 | 6.49 | 6.55 | 6.44 | 6.49 | 6.49 | +0.46% | 84,812 | 0.70 |
| Sep 25, 2026 | 6.47 | 6.52 | 6.41 | 6.46 | 6.46 | -0.62% | 119,235 | 0.99 |
| Sep 24, 2026 | 6.50 | 6.58 | 6.44 | 6.50 | 6.50 | -0.31% | 79,622 | 0.67 |
| Sep 23, 2026 | 6.62 | 6.62 | 6.46 | 6.52 | 6.52 | -1.36% | 98,866 | 0.83 |
| Sep 22, 2026 | 6.66 | 6.66 | 6.50 | 6.61 | 6.61 | -0.60% | 82,045 | 0.69 |
| Sep 21, 2026 | 6.68 | 6.69 | 6.58 | 6.65 | 6.65 | -0.15% | 52,124 | 0.44 |
| Sep 18, 2026 | 6.66 | 6.70 | 6.59 | 6.66 | 6.66 | +0.15% | 103,507 | 0.87 |
| Sep 17, 2026 | 6.73 | 6.74 | 6.64 | 6.65 | 6.65 | -0.60% | 52,009 | 0.43 |
| Sep 16, 2026 | 6.52 | 6.74 | 6.52 | 6.69 | 6.69 | +2.45% | 79,278 | 0.66 |
| Sep 15, 2026 | 6.71 | 6.71 | 6.53 | 6.53 | 6.53 | -2.97% | 145,616 | 1.23 |
| Sep 14, 2026 | 6.78 | 6.78 | 6.66 | 6.73 | 6.73 | +0.45% | 87,493 | 0.73 |
| Sep 11, 2026 | 6.73 | 6.76 | 6.69 | 6.70 | 6.70 | -0.15% | 73,199 | 0.61 |
| Sep 10, 2026 | 6.81 | 6.81 | 6.70 | 6.71 | 6.71 | -0.30% | 56,659 | 0.46 |
| Sep 09, 2026 | 6.80 | 6.80 | 6.63 | 6.73 | 6.73 | -1.03% | 221,546 | 1.71 |
| Sep 08, 2026 | 6.92 | 6.92 | 6.80 | 6.80 | 6.80 | -1.88% | 119,420 | 0.92 |
| Sep 07, 2026 | 6.97 | 7.04 | 6.93 | 6.93 | 6.93 | -0.43% | 42,823 | 0.33 |
| Sep 04, 2026 | 6.97 | 7.04 | 6.93 | 6.96 | 6.96 | +0.00% | 73,462 | 0.57 |
| Sep 03, 2026 | 6.97 | 7.02 | 6.91 | 6.96 | 6.96 | -0.14% | 56,014 | 0.43 |
| Sep 02, 2026 | 6.92 | 7.00 | 6.84 | 6.97 | 6.97 | +0.72% | 92,693 | 0.71 |
| Sep 01, 2026 | 6.93 | 6.96 | 6.86 | 6.92 | 6.92 | -0.14% | 79,415 | 0.61 |
| Aug 31, 2026 | 7.02 | 7.05 | 6.91 | 6.93 | 6.93 | -1.14% | 191,632 | 1.49 |
| Aug 28, 2026 | 7.05 | 7.09 | 7.00 | 7.01 | 7.01 | +0.43% | 91,774 | 0.72 |
| Aug 27, 2026 | 7.00 | 7.02 | 6.96 | 6.98 | 6.98 | -0.29% | 63,612 | 0.50 |
| Aug 26, 2026 | 6.87 | 7.11 | 6.87 | 7.00 | 7.00 | +0.72% | 245,334 | 1.93 |
| Aug 25, 2026 | 7.02 | 7.02 | 6.91 | 6.95 | 6.95 | +0.29% | 51,840 | 0.41 |
| Aug 24, 2026 | 6.97 | 7.01 | 6.89 | 6.93 | 6.93 | +0.58% | 58,997 | 0.46 |