Zignago Vetro S.p.A. (BIT:ZV)
Italy · Delayed Price · Currency is EUR 8.15
-0.05 (-0.61%)
Sep 1, 2025, 5:37 PM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.38 | 8.38 | 8.20 | 8.20 | 8.20 | -1.20% | 35,845 |
| Aug 28, 2025 | 8.45 | 8.49 | 8.30 | 8.30 | 8.30 | -0.48% | 83,551 |
| Aug 27, 2025 | 8.43 | 8.48 | 8.34 | 8.34 | 8.34 | -1.53% | 61,215 |
| Aug 26, 2025 | 8.48 | 8.53 | 8.45 | 8.47 | 8.47 | -0.70% | 81,655 |
| Aug 25, 2025 | 8.54 | 8.58 | 8.49 | 8.53 | 8.53 | -0.12% | 35,502 |
| Aug 22, 2025 | 8.22 | 8.55 | 8.22 | 8.54 | 8.54 | 2.89% | 105,338 |
| Aug 21, 2025 | 8.26 | 8.33 | 8.23 | 8.30 | 8.30 | - | 39,954 |
| Aug 20, 2025 | 8.35 | 8.37 | 8.30 | 8.30 | 8.30 | -0.60% | 56,358 |
| Aug 19, 2025 | 8.17 | 8.35 | 8.17 | 8.35 | 8.35 | 2.45% | 62,545 |
| Aug 18, 2025 | 8.31 | 8.32 | 8.13 | 8.15 | 8.15 | -2.04% | 51,601 |
| Aug 14, 2025 | 8.20 | 8.34 | 8.20 | 8.32 | 8.32 | 1.34% | 72,637 |
| Aug 13, 2025 | 8.20 | 8.22 | 8.15 | 8.21 | 8.21 | 0.49% | 36,621 |
| Aug 12, 2025 | 8.24 | 8.24 | 8.07 | 8.17 | 8.17 | -0.24% | 45,148 |
| Aug 11, 2025 | 8.12 | 8.23 | 8.12 | 8.19 | 8.19 | 0.99% | 121,287 |
| Aug 8, 2025 | 8.12 | 8.17 | 8.04 | 8.11 | 8.11 | 0.25% | 50,258 |
| Aug 7, 2025 | 7.96 | 8.12 | 7.91 | 8.09 | 8.09 | 2.02% | 91,485 |
| Aug 6, 2025 | 7.99 | 8.04 | 7.92 | 7.93 | 7.93 | -0.13% | 70,209 |
| Aug 5, 2025 | 7.94 | 7.96 | 7.89 | 7.94 | 7.94 | 1.28% | 61,553 |
| Aug 4, 2025 | 7.87 | 7.98 | 7.81 | 7.84 | 7.84 | -0.25% | 117,413 |
| Aug 1, 2025 | 7.85 | 7.97 | 7.85 | 7.86 | 7.86 | 0.13% | 85,732 |
| Jul 31, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.85 | -0.63% | 132,153 |
| Jul 30, 2025 | 8.03 | 8.06 | 7.89 | 7.90 | 7.90 | -1.86% | 209,138 |
| Jul 29, 2025 | 8.25 | 8.31 | 8.05 | 8.05 | 8.05 | -3.25% | 212,273 |
| Jul 28, 2025 | 8.45 | 8.50 | 8.26 | 8.32 | 8.32 | -1.07% | 75,335 |
| Jul 25, 2025 | 8.55 | 8.55 | 8.27 | 8.41 | 8.41 | -0.83% | 144,873 |
| Jul 24, 2025 | 8.71 | 8.83 | 8.42 | 8.48 | 8.48 | -2.19% | 132,478 |
| Jul 23, 2025 | 8.50 | 8.74 | 8.50 | 8.67 | 8.67 | 1.76% | 104,076 |
| Jul 22, 2025 | 8.50 | 8.60 | 8.50 | 8.52 | 8.52 | -0.12% | 50,056 |
| Jul 21, 2025 | 8.59 | 8.67 | 8.51 | 8.53 | 8.53 | -0.23% | 80,414 |
| Jul 18, 2025 | 8.58 | 8.62 | 8.48 | 8.55 | 8.55 | 0.94% | 64,924 |
| Jul 17, 2025 | 8.45 | 8.54 | 8.43 | 8.47 | 8.47 | 0.83% | 70,346 |
| Jul 16, 2025 | 8.48 | 8.55 | 8.39 | 8.40 | 8.40 | -1.29% | 83,961 |
| Jul 15, 2025 | 8.60 | 8.74 | 8.50 | 8.51 | 8.51 | -1.05% | 200,409 |
| Jul 14, 2025 | 8.69 | 8.69 | 8.52 | 8.60 | 8.60 | -0.35% | 61,626 |
| Jul 11, 2025 | 8.77 | 8.77 | 8.63 | 8.63 | 8.63 | -1.82% | 55,353 |
| Jul 10, 2025 | 8.61 | 8.82 | 8.61 | 8.79 | 8.79 | 1.15% | 54,337 |
| Jul 9, 2025 | 8.70 | 8.78 | 8.64 | 8.69 | 8.69 | -0.23% | 55,877 |
| Jul 8, 2025 | 8.61 | 8.71 | 8.52 | 8.71 | 8.71 | 1.63% | 40,005 |
| Jul 7, 2025 | 8.56 | 8.62 | 8.53 | 8.57 | 8.57 | 0.12% | 35,794 |
| Jul 4, 2025 | 8.66 | 8.66 | 8.49 | 8.56 | 8.56 | 0.12% | 33,362 |
| Jul 3, 2025 | 8.74 | 8.75 | 8.54 | 8.55 | 8.55 | -2.17% | 121,209 |
| Jul 2, 2025 | 8.32 | 8.74 | 8.27 | 8.74 | 8.74 | 5.43% | 204,497 |
| Jul 1, 2025 | 8.32 | 8.36 | 8.26 | 8.29 | 8.29 | -0.96% | 46,060 |
| Jun 30, 2025 | 8.40 | 8.43 | 8.35 | 8.37 | 8.37 | - | 45,119 |
| Jun 27, 2025 | 8.35 | 8.37 | 8.29 | 8.37 | 8.37 | 0.84% | 36,923 |
| Jun 26, 2025 | 8.15 | 8.31 | 8.15 | 8.30 | 8.30 | 1.84% | 37,008 |
| Jun 25, 2025 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -1.33% | 66,229 |
| Jun 24, 2025 | 8.20 | 8.31 | 8.20 | 8.26 | 8.26 | 1.98% | 68,277 |
| Jun 23, 2025 | 8.10 | 8.20 | 8.06 | 8.10 | 8.10 | -0.61% | 69,649 |
| Jun 20, 2025 | 8.26 | 8.26 | 8.15 | 8.15 | 8.15 | -0.37% | 63,620 |