Vincenzo Zucchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.92	0.93	0.92	0.93	0.93	0.22%	20,000
Oct 30, 2025	0.93	0.93	0.89	0.93	0.93	2.89%	32,671
Oct 29, 2025	0.93	0.93	0.90	0.90	0.90	-	6,500
Oct 28, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	999
Oct 27, 2025	0.92	0.92	0.90	0.92	0.92	2.45%	7,569
Oct 24, 2025	0.90	0.90	0.90	0.90	0.90	0.45%	1,526
Oct 23, 2025	0.90	0.90	0.89	0.89	0.89	-0.67%	17,527
Oct 22, 2025	0.90	0.90	0.90	0.90	0.90	-	1,500
Oct 21, 2025	0.90	0.90	0.90	0.90	0.90	0.67%	2,068
Oct 20, 2025	0.89	0.89	0.89	0.89	0.89	-1.76%	50
Oct 17, 2025	0.91	0.92	0.91	0.91	0.91	-1.09%	4,829
Oct 16, 2025	0.94	0.94	0.92	0.92	0.92	-	3,000
Oct 15, 2025	0.94	0.95	0.92	0.92	0.92	-0.43%	6,620
Oct 14, 2025	0.96	0.96	0.89	0.92	0.92	-2.94%	48,568
Oct 13, 2025	0.96	0.98	0.92	0.95	0.95	2.81%	25,221
Oct 10, 2025	0.91	0.93	0.91	0.93	0.93	0.22%	4,012
Oct 9, 2025	0.93	0.95	0.92	0.92	0.92	-0.86%	12,770
Oct 8, 2025	0.92	0.96	0.92	0.93	0.93	0.43%	15,424
Oct 7, 2025	0.91	0.94	0.91	0.93	0.93	1.98%	15,824
Oct 6, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	5,500
Oct 3, 2025	0.92	0.94	0.89	0.92	0.92	-1.08%	18,929
Oct 2, 2025	0.92	0.94	0.91	0.93	0.93	-	17,316
Oct 1, 2025	0.93	0.93	0.93	0.93	0.93	1.09%	1,910
Sep 30, 2025	0.92	0.92	0.92	0.92	0.92	-2.13%	1,300
Sep 29, 2025	0.95	0.95	0.91	0.94	0.94	2.17%	3,733
Sep 26, 2025	0.92	0.92	0.92	0.92	0.92	-2.13%	1,350
Sep 25, 2025	0.92	0.94	0.92	0.94	0.94	-	5,984
Sep 24, 2025	0.94	0.94	0.94	0.94	0.94	-0.42%	1,195
Sep 23, 2025	0.93	0.95	0.93	0.94	0.94	-0.42%	13,307
Sep 22, 2025	0.94	0.95	0.89	0.95	0.95	2.60%	22,231
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