Vincenzo Zucchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.95	0.95	0.92	0.92	0.92	-2.74%	1,385
Sep 18, 2025	0.94	0.95	0.92	0.95	0.95	3.04%	7,148
Sep 17, 2025	0.91	0.94	0.89	0.92	0.92	-0.86%	5,979
Sep 16, 2025	0.93	0.93	0.93	0.93	0.93	-2.11%	3,759
Sep 15, 2025	0.93	0.95	0.93	0.95	0.95	0.21%	4,783
Sep 12, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Sep 11, 2025	0.92	0.95	0.92	0.95	0.95	-	3,034
Sep 10, 2025	0.92	0.95	0.92	0.95	0.95	1.94%	900
Sep 9, 2025	0.93	0.93	0.93	0.93	0.93	-2.11%	2,312
Sep 8, 2025	0.94	0.95	0.94	0.95	0.95	-0.84%	2,234
Sep 5, 2025	0.96	0.96	0.88	0.96	0.96	1.91%	5,597
Sep 4, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Sep 3, 2025	0.94	0.94	0.94	0.94	0.94	-1.88%	593
Sep 2, 2025	0.94	0.96	0.93	0.96	0.96	0.84%	5,986
Sep 1, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Aug 29, 2025	0.95	0.96	0.95	0.95	0.95	-	5,578
Aug 28, 2025	0.96	0.96	0.91	0.95	0.95	1.06%	7,685
Aug 27, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Aug 26, 2025	0.98	0.98	0.94	0.94	0.94	1.51%	14,586
Aug 25, 2025	0.93	0.97	0.91	0.93	0.93	-1.49%	25,832
Aug 22, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Aug 21, 2025	0.94	0.94	0.94	0.94	0.94	-	2,000
Aug 20, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Aug 19, 2025	0.94	0.97	0.94	0.94	0.94	-2.08%	9,486
Aug 18, 2025	0.92	0.96	0.92	0.96	0.96	0.21%	9,081
Aug 14, 2025	0.94	0.96	0.91	0.96	0.96	0.84%	4,244
Aug 13, 2025	0.95	0.95	0.95	0.95	0.95	2.15%	150
Aug 12, 2025	0.90	0.95	0.90	0.93	0.93	-0.85%	22,754
Aug 11, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Aug 8, 2025	0.93	0.94	0.91	0.94	0.94	0.43%	11,846
Aug 7, 2025	0.90	0.93	0.88	0.93	0.93	2.19%	1,788
Aug 6, 2025	0.92	0.92	0.91	0.91	0.91	-1.08%	5,521
Aug 5, 2025	0.92	0.92	0.92	0.92	0.92	1.54%	1,000
Aug 4, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	400
Aug 1, 2025	0.91	0.92	0.91	0.92	0.92	-	2,470
Jul 31, 2025	0.91	0.93	0.91	0.92	0.92	-1.92%	3,718
Jul 30, 2025	0.95	0.95	0.91	0.94	0.94	1.52%	3,309
Jul 29, 2025	0.92	0.97	0.92	0.92	0.92	-1.49%	6,583
Jul 28, 2025	0.92	0.94	0.92	0.94	0.94	2.85%	1,050
Jul 25, 2025	0.94	0.99	0.91	0.91	0.91	-3.80%	43,322
Jul 24, 2025	0.95	0.95	0.95	0.95	0.95	-0.42%	599
Jul 23, 2025	0.91	0.95	0.89	0.95	0.95	4.62%	17,500
Jul 22, 2025	0.93	0.94	0.91	0.91	0.91	-3.60%	4,500
Jul 21, 2025	0.93	0.95	0.90	0.94	0.94	1.07%	24,056
Jul 18, 2025	0.95	0.95	0.91	0.93	0.93	-2.30%	24,191
Jul 17, 2025	0.91	0.96	0.91	0.96	0.96	5.05%	14,303
Jul 16, 2025	0.90	0.93	0.90	0.91	0.91	0.44%	5,859
Jul 15, 2025	0.93	0.93	0.91	0.91	0.91	-2.58%	770
Jul 14, 2025	0.92	0.95	0.92	0.93	0.93	-2.92%	3,559
Jul 11, 2025	0.92	0.97	0.90	0.96	0.96	3.46%	17,894