Vincenzo Zucchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.70	0.71	0.69	0.71	0.71	2.02%	3,230
Feb 9, 2026	0.71	0.71	0.69	0.69	0.69	-	1,500
Feb 6, 2026	0.68	0.71	0.68	0.69	0.69	-1.70%	10,745
Feb 5, 2026	0.69	0.71	0.67	0.70	0.70	1.73%	49,510
Feb 4, 2026	0.73	0.73	0.66	0.69	0.69	-1.70%	88,940
Feb 3, 2026	0.70	0.73	0.70	0.70	0.70	-0.85%	26,200
Feb 2, 2026	0.69	0.73	0.69	0.71	0.71	-	5,757
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	0.28%	10,005
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	1,236
Jan 28, 2026	0.72	0.73	0.71	0.71	0.71	-	9,235
Jan 27, 2026	0.74	0.74	0.70	0.71	0.71	-2.47%	15,463
Jan 26, 2026	0.71	0.73	0.70	0.73	0.73	0.27%	19,546
Jan 23, 2026	0.66	0.73	0.66	0.73	0.73	2.54%	3,627
Jan 22, 2026	0.70	0.71	0.70	0.71	0.71	0.57%	32,094
Jan 21, 2026	0.69	0.71	0.67	0.71	0.71	-0.56%	8,429
Jan 20, 2026	0.70	0.71	0.70	0.71	0.71	-0.84%	3,291
Jan 19, 2026	0.72	0.72	0.69	0.72	0.72	-0.56%	15,933
Jan 16, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	15,140
Jan 15, 2026	0.73	0.73	0.71	0.71	0.71	-	29,956
Jan 14, 2026	0.70	0.73	0.69	0.71	0.71	-2.74%	31,747
Jan 13, 2026	0.73	0.74	0.69	0.73	0.73	-2.41%	71,686
Jan 12, 2026	0.75	0.75	0.73	0.75	0.75	-0.53%	23,600
Jan 9, 2026	0.76	0.77	0.75	0.75	0.75	-0.53%	47,427
Jan 8, 2026	0.76	0.78	0.76	0.76	0.76	-0.53%	21,305
Jan 7, 2026	0.78	0.78	0.75	0.76	0.76	-1.30%	24,563
Jan 6, 2026	0.80	0.81	0.76	0.77	0.77	-	15,009
Jan 5, 2026	0.79	0.82	0.76	0.77	0.77	-2.53%	26,509
Jan 2, 2026	0.82	0.82	0.77	0.79	0.79	-3.66%	41,889
Dec 30, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	7,226
Dec 29, 2025	0.84	0.84	0.82	0.83	0.83	0.24%	10,345
Dec 23, 2025	0.83	0.83	0.83	0.83	0.83	-	14,018
Dec 22, 2025	0.85	0.85	0.83	0.83	0.83	-0.24%	11,000
Dec 19, 2025	0.83	0.84	0.83	0.83	0.83	-	6,210
Dec 18, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	5,409
Dec 17, 2025	0.85	0.85	0.84	0.84	0.84	0.96%	1,283
Dec 16, 2025	0.83	0.85	0.83	0.83	0.83	-0.95%	17,777
Dec 15, 2025	0.85	0.85	0.84	0.84	0.84	-0.94%	2,930
Dec 12, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	6,011
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	-0.48%	5,718
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	-2.09%	10
Dec 9, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 8, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	7,700
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