Vincenzo Zucchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.83	0.84	0.83	0.84	0.84	-	2,649
Dec 4, 2025	0.84	0.86	0.84	0.84	0.84	-	221
Dec 3, 2025	0.86	0.86	0.84	0.84	0.84	-1.18%	13,476
Dec 2, 2025	0.85	0.85	0.84	0.85	0.85	-1.85%	12,582
Dec 1, 2025	0.86	0.87	0.86	0.87	0.87	-1.37%	1,612
Nov 28, 2025	0.84	0.88	0.84	0.88	0.88	-0.23%	6,854
Nov 27, 2025	0.91	0.91	0.88	0.88	0.88	0.23%	1,470
Nov 26, 2025	0.88	0.88	0.84	0.88	0.88	-0.23%	3,912
Nov 25, 2025	0.85	0.89	0.84	0.88	0.88	3.53%	3,800
Nov 24, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	430
Nov 21, 2025	0.90	0.90	0.84	0.88	0.88	-0.90%	11,425
Nov 20, 2025	0.89	0.89	0.89	0.89	0.89	4.47%	200
Nov 19, 2025	0.88	0.88	0.85	0.85	0.85	-1.16%	1,610
Nov 18, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	8,700
Nov 17, 2025	0.88	0.88	0.88	0.88	0.88	-	5,250
Nov 14, 2025	0.90	0.92	0.84	0.88	0.88	-2.65%	18,668
Nov 13, 2025	0.83	0.91	0.83	0.90	0.90	3.91%	4,451
Nov 12, 2025	0.87	0.89	0.84	0.87	0.87	0.46%	28,010
Nov 11, 2025	0.91	0.93	0.86	0.87	0.87	-4.63%	23,197
Nov 10, 2025	0.88	0.91	0.82	0.91	0.91	-0.22%	13,879
Nov 7, 2025	0.89	0.91	0.89	0.91	0.91	2.25%	6,862
Nov 6, 2025	0.89	0.89	0.89	0.89	0.89	-	750
Nov 5, 2025	0.91	0.91	0.89	0.89	0.89	-0.45%	3,467
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	-0.67%	100
Nov 3, 2025	0.89	0.92	0.89	0.90	0.90	-3.02%	4,169
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