Ermenegildo Zegna(ZGN)
$14.28+-0.06 (+1.49%)
ZGN
Ermenegildo Zegna historical prices
$14.28
At close:+-0.06 (+1.49%)
Want to see ZGN full AI Analyst Report?
Ermenegildo Zegna (ZGN) Historical Prices
108 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 14.38 | 14.39 | 14.11 | 14.28 | 14.28 | +1.49% | 706,562 | 0.62 |
| Nov 09, 2026 | 14.28 | 14.46 | 14.02 | 14.34 | 14.34 | +1.92% | 932,910 | 0.82 |
| Nov 06, 2026 | 13.70 | 14.12 | 13.70 | 14.07 | 14.07 | +0.79% | 1,270,633 | 1.12 |
| Nov 05, 2026 | 13.60 | 13.96 | 13.01 | 13.96 | 13.96 | -6.18% | 4,820,192 | 4.53 |
| Nov 04, 2026 | 14.22 | 14.89 | 14.20 | 14.88 | 14.88 | +6.97% | 1,512,378 | 1.45 |
| Nov 03, 2026 | 14.05 | 14.07 | 13.78 | 13.91 | 13.91 | -0.86% | 745,595 | 0.71 |
| Nov 02, 2026 | 13.66 | 14.07 | 13.53 | 14.03 | 14.03 | +4.00% | 1,120,198 | 1.08 |
| Oct 30, 2026 | 13.45 | 13.54 | 13.29 | 13.49 | 13.49 | +0.60% | 731,107 | 0.70 |
| Oct 29, 2026 | 13.39 | 13.60 | 13.33 | 13.41 | 13.41 | +0.98% | 653,997 | 0.62 |
| Oct 28, 2026 | 13.10 | 13.49 | 13.10 | 13.28 | 13.28 | -0.67% | 708,328 | 0.67 |
| Oct 27, 2026 | 13.59 | 13.59 | 13.20 | 13.37 | 13.37 | -0.30% | 985,113 | 0.94 |
| Oct 26, 2026 | 13.21 | 13.71 | 13.21 | 13.41 | 13.41 | -0.52% | 764,344 | 0.72 |
| Oct 23, 2026 | 13.56 | 13.82 | 13.36 | 13.48 | 13.48 | -2.67% | 1,891,456 | 1.79 |
| Oct 22, 2026 | 13.17 | 13.90 | 12.97 | 13.85 | 13.85 | +7.20% | 2,527,464 | 2.42 |
| Oct 21, 2026 | 12.82 | 13.12 | 12.63 | 12.92 | 12.92 | +1.17% | 1,339,254 | 1.29 |
| Oct 20, 2026 | 12.81 | 12.95 | 12.71 | 12.77 | 12.77 | +0.16% | 739,613 | 0.71 |
| Oct 19, 2026 | 12.89 | 12.91 | 12.64 | 12.75 | 12.75 | -1.24% | 821,983 | 0.78 |
| Oct 16, 2026 | 13.46 | 13.55 | 12.90 | 12.91 | 12.91 | -3.30% | 1,111,390 | 1.05 |
| Oct 15, 2026 | 12.67 | 13.39 | 12.67 | 13.35 | 13.35 | +4.38% | 976,431 | 0.93 |
| Oct 14, 2026 | 12.90 | 13.04 | 12.70 | 12.79 | 12.79 | -1.16% | 781,107 | 0.74 |
| Oct 13, 2026 | 12.70 | 12.95 | 12.59 | 12.94 | 12.94 | +2.70% | 1,076,161 | 1.00 |
| Oct 12, 2026 | 12.65 | 12.75 | 12.49 | 12.60 | 12.60 | -0.63% | 789,283 | 0.73 |
| Oct 09, 2026 | 12.50 | 12.73 | 12.31 | 12.68 | 12.68 | +1.28% | 570,129 | 0.53 |
| Oct 08, 2026 | 12.07 | 12.58 | 12.00 | 12.52 | 12.52 | +2.71% | 1,601,785 | 1.49 |
| Oct 07, 2026 | 12.32 | 12.51 | 12.05 | 12.19 | 12.19 | -2.48% | 1,138,343 | 1.06 |
| Oct 06, 2026 | 12.67 | 12.90 | 12.42 | 12.50 | 12.50 | -0.32% | 1,062,549 | 0.99 |
| Oct 05, 2026 | 12.41 | 12.70 | 12.38 | 12.54 | 12.54 | +0.16% | 715,593 | 0.66 |
| Oct 02, 2026 | 12.84 | 12.84 | 12.31 | 12.52 | 12.52 | -0.79% | 834,196 | 0.76 |
| Oct 01, 2026 | 12.38 | 12.99 | 12.31 | 12.62 | 12.62 | +0.96% | 826,850 | 0.75 |
| Sep 30, 2026 | 12.65 | 12.66 | 12.50 | 12.50 | 12.50 | -0.95% | 889,456 | 0.81 |
| Sep 29, 2026 | 12.64 | 12.79 | 12.54 | 12.62 | 12.62 | -0.16% | 836,318 | 0.76 |
| Sep 28, 2026 | 12.59 | 12.73 | 12.44 | 12.64 | 12.64 | -0.71% | 689,033 | 0.63 |
| Sep 25, 2026 | 12.49 | 12.84 | 12.39 | 12.73 | 12.73 | +2.09% | 991,056 | 0.89 |
| Sep 24, 2026 | 12.45 | 12.54 | 12.20 | 12.47 | 12.47 | +0.24% | 815,778 | 0.73 |
| Sep 23, 2026 | 12.34 | 12.48 | 12.26 | 12.44 | 12.44 | -0.56% | 1,389,013 | 1.21 |
| Sep 22, 2026 | 12.70 | 12.77 | 12.44 | 12.51 | 12.51 | +0.72% | 944,110 | 0.82 |
| Sep 21, 2026 | 12.40 | 12.55 | 12.28 | 12.42 | 12.42 | +1.06% | 1,071,453 | 0.92 |
| Sep 18, 2026 | 12.34 | 12.55 | 11.98 | 12.29 | 12.29 | -0.57% | 1,718,170 | 1.49 |
| Sep 17, 2026 | 12.07 | 12.60 | 12.07 | 12.36 | 12.36 | +4.75% | 2,015,209 | 1.77 |
| Sep 16, 2026 | 11.75 | 11.97 | 11.67 | 11.80 | 11.80 | +1.72% | 1,124,138 | 1.00 |
| Sep 15, 2026 | 11.51 | 11.73 | 11.45 | 11.60 | 11.60 | -0.26% | 1,117,058 | 0.99 |
| Sep 14, 2026 | 11.54 | 11.66 | 11.40 | 11.63 | 11.63 | +0.17% | 1,586,574 | 1.41 |
| Sep 11, 2026 | 11.85 | 11.88 | 11.48 | 11.61 | 11.61 | -0.17% | 1,462,978 | 1.31 |
| Sep 10, 2026 | 11.63 | 11.69 | 11.50 | 11.63 | 11.63 | -0.60% | 1,682,371 | 1.51 |
| Sep 09, 2026 | 11.91 | 12.02 | 11.65 | 11.70 | 11.70 | -2.74% | 933,742 | 0.83 |
| Sep 08, 2026 | 12.48 | 12.64 | 12.02 | 12.03 | 12.03 | -4.22% | 1,592,951 | 1.41 |
| Sep 07, 2026 | 12.60 | 12.72 | 12.32 | 12.56 | 12.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.60 | 12.72 | 12.32 | 12.56 | 12.56 | -0.71% | 1,782,700 | 1.52 |
| Sep 03, 2026 | 12.73 | 13.01 | 12.31 | 12.65 | 12.65 | +0.72% | 2,456,774 | 2.13 |
| Sep 02, 2026 | 13.21 | 13.27 | 12.54 | 12.56 | 12.56 | -3.68% | 1,496,208 | 1.30 |
