Zignago Vetro S.p.A. (BIT:ZV)
Italy · Delayed Price · Currency is EUR 7.96
+0.15 (1.92%)
Jan 22, 2026, 5:35 PM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.88 | 7.99 | 7.88 | 7.93 | - | 1.54% | 29,635 |
| Jan 21, 2026 | 7.74 | 7.89 | 7.74 | 7.81 | 7.81 | 0.39% | 45,632 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.73 | 7.78 | 7.78 | -1.02% | 60,753 |
| Jan 19, 2026 | 7.92 | 7.96 | 7.85 | 7.86 | 7.86 | -1.75% | 99,506 |
| Jan 16, 2026 | 8.10 | 8.10 | 7.97 | 8.00 | 8.00 | -1.11% | 81,437 |
| Jan 15, 2026 | 8.00 | 8.09 | 7.92 | 8.09 | 8.09 | 0.62% | 128,207 |
| Jan 14, 2026 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | 1.90% | 84,535 |
| Jan 13, 2026 | 7.96 | 7.98 | 7.86 | 7.89 | 7.89 | -0.13% | 52,840 |
| Jan 12, 2026 | 7.97 | 8.00 | 7.87 | 7.90 | 7.90 | -0.88% | 75,585 |
| Jan 9, 2026 | 7.94 | 7.98 | 7.83 | 7.97 | 7.97 | 0.76% | 64,947 |
| Jan 8, 2026 | 7.81 | 8.04 | 7.81 | 7.91 | 7.91 | 0.25% | 112,323 |
| Jan 7, 2026 | 7.87 | 7.95 | 7.80 | 7.89 | 7.89 | 0.38% | 91,231 |
| Jan 6, 2026 | 7.87 | 7.90 | 7.72 | 7.86 | 7.86 | - | 53,805 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.70 | 7.86 | 7.86 | 0.64% | 119,773 |
| Jan 2, 2026 | 7.76 | 7.81 | 7.67 | 7.81 | 7.81 | 0.51% | 50,030 |
| Dec 30, 2025 | 7.82 | 7.84 | 7.72 | 7.77 | 7.77 | -0.26% | 42,731 |
| Dec 29, 2025 | 7.63 | 7.80 | 7.63 | 7.79 | 7.79 | 1.56% | 78,603 |
| Dec 23, 2025 | 7.71 | 7.75 | 7.61 | 7.67 | 7.67 | 0.52% | 50,399 |
| Dec 22, 2025 | 7.57 | 7.70 | 7.48 | 7.63 | 7.63 | 0.66% | 91,637 |
| Dec 19, 2025 | 7.57 | 7.61 | 7.54 | 7.58 | 7.58 | 0.26% | 53,794 |
| Dec 18, 2025 | 7.55 | 7.58 | 7.47 | 7.56 | 7.56 | 0.13% | 73,329 |
| Dec 17, 2025 | 7.43 | 7.55 | 7.35 | 7.55 | 7.55 | 1.89% | 61,843 |
| Dec 16, 2025 | 7.41 | 7.52 | 7.41 | 7.41 | 7.41 | - | 33,542 |
| Dec 15, 2025 | 7.51 | 7.58 | 7.40 | 7.41 | 7.41 | -1.07% | 92,509 |
| Dec 12, 2025 | 7.41 | 7.58 | 7.41 | 7.49 | 7.49 | 1.90% | 58,883 |
| Dec 11, 2025 | 7.29 | 7.44 | 7.29 | 7.35 | 7.35 | -0.14% | 34,355 |
| Dec 10, 2025 | 7.44 | 7.44 | 7.29 | 7.36 | 7.36 | -1.34% | 133,983 |
| Dec 9, 2025 | 7.29 | 7.49 | 7.27 | 7.46 | 7.46 | 2.75% | 189,212 |
| Dec 8, 2025 | 7.45 | 7.46 | 7.26 | 7.26 | 7.26 | -2.42% | 49,753 |
| Dec 5, 2025 | 7.58 | 7.65 | 7.42 | 7.44 | 7.44 | -2.36% | 84,214 |
| Dec 4, 2025 | 7.40 | 7.65 | 7.40 | 7.62 | 7.62 | 2.28% | 214,514 |
| Dec 3, 2025 | 7.23 | 7.46 | 7.17 | 7.45 | 7.45 | 4.34% | 217,815 |
| Dec 2, 2025 | 7.16 | 7.24 | 7.12 | 7.14 | 7.14 | -0.42% | 52,380 |
| Dec 1, 2025 | 7.28 | 7.28 | 7.14 | 7.17 | 7.17 | -0.83% | 50,322 |
| Nov 28, 2025 | 7.29 | 7.29 | 7.17 | 7.23 | 7.23 | 0.14% | 35,280 |
| Nov 27, 2025 | 7.04 | 7.26 | 7.04 | 7.22 | 7.22 | 1.12% | 52,716 |
| Nov 26, 2025 | 7.20 | 7.21 | 7.10 | 7.14 | 7.14 | -0.14% | 57,113 |
| Nov 25, 2025 | 7.10 | 7.19 | 7.01 | 7.15 | 7.15 | 0.70% | 81,444 |
| Nov 24, 2025 | 7.03 | 7.10 | 6.96 | 7.10 | 7.10 | 1.87% | 90,583 |
| Nov 21, 2025 | 6.85 | 6.97 | 6.79 | 6.97 | 6.97 | 0.87% | 132,551 |
| Nov 20, 2025 | 6.97 | 6.97 | 6.83 | 6.91 | 6.91 | 0.44% | 75,099 |
| Nov 19, 2025 | 6.83 | 6.95 | 6.75 | 6.88 | 6.88 | 1.18% | 60,242 |
| Nov 18, 2025 | 6.88 | 6.89 | 6.73 | 6.80 | 6.80 | -1.45% | 128,231 |
| Nov 17, 2025 | 6.95 | 6.97 | 6.89 | 6.90 | 6.90 | -0.86% | 92,046 |
| Nov 14, 2025 | 6.95 | 7.03 | 6.82 | 6.96 | 6.96 | -0.71% | 245,672 |
| Nov 13, 2025 | 7.16 | 7.18 | 6.93 | 7.01 | 7.01 | -1.82% | 236,786 |
| Nov 12, 2025 | 7.38 | 7.44 | 7.14 | 7.14 | 7.14 | -3.38% | 215,583 |
| Nov 11, 2025 | 7.30 | 7.39 | 7.21 | 7.39 | 7.39 | 2.50% | 112,278 |
| Nov 10, 2025 | 7.20 | 7.46 | 7.09 | 7.21 | 7.21 | 1.55% | 206,524 |
| Nov 7, 2025 | 7.50 | 7.66 | 7.10 | 7.10 | 7.10 | -6.21% | 303,278 |