Zignago Vetro S.p.A. (BIT:ZV)
Italy · Delayed Price · Currency is EUR 7.06
+0.15 (2.17%)
Mar 26, 2026, 3:50 PM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.73 | 6.95 | 6.73 | 6.91 | 6.91 | 3.44% | 54,444 |
| Mar 24, 2026 | 6.73 | 6.76 | 6.58 | 6.68 | 6.68 | 0.45% | 58,679 |
| Mar 23, 2026 | 6.41 | 6.77 | 6.32 | 6.65 | 6.65 | 2.47% | 129,419 |
| Mar 20, 2026 | 6.41 | 6.55 | 6.41 | 6.49 | 6.49 | 1.09% | 87,088 |
| Mar 19, 2026 | 6.52 | 6.56 | 6.42 | 6.42 | 6.42 | -2.73% | 75,906 |
| Mar 18, 2026 | 6.60 | 6.67 | 6.51 | 6.60 | 6.60 | 1.23% | 94,301 |
| Mar 17, 2026 | 6.65 | 6.70 | 6.51 | 6.52 | 6.52 | -1.81% | 120,416 |
| Mar 16, 2026 | 6.80 | 6.86 | 6.64 | 6.64 | 6.64 | -2.50% | 148,025 |
| Mar 13, 2026 | 7.30 | 7.30 | 6.81 | 6.81 | 6.81 | -6.84% | 214,809 |
| Mar 12, 2026 | 6.99 | 7.39 | 6.94 | 7.31 | 7.31 | 4.28% | 251,722 |
| Mar 11, 2026 | 7.18 | 7.18 | 6.95 | 7.01 | 7.01 | -1.13% | 92,246 |
| Mar 10, 2026 | 7.11 | 7.20 | 7.06 | 7.09 | 7.09 | 0.71% | 101,304 |
| Mar 9, 2026 | 7.00 | 7.04 | 6.86 | 7.04 | 7.04 | - | 101,332 |
| Mar 6, 2026 | 7.16 | 7.18 | 7.03 | 7.04 | 7.04 | -0.56% | 89,178 |
| Mar 5, 2026 | 7.28 | 7.28 | 7.07 | 7.08 | 7.08 | -2.61% | 122,369 |
| Mar 4, 2026 | 7.28 | 7.42 | 7.22 | 7.27 | 7.27 | -0.41% | 102,809 |
| Mar 3, 2026 | 7.43 | 7.46 | 7.28 | 7.30 | 7.30 | -2.80% | 134,858 |
| Mar 2, 2026 | 7.49 | 7.63 | 7.22 | 7.51 | 7.51 | -3.47% | 234,498 |
| Feb 27, 2026 | 7.78 | 7.86 | 7.75 | 7.78 | 7.78 | -0.51% | 93,902 |
| Feb 26, 2026 | 7.85 | 7.85 | 7.73 | 7.82 | 7.82 | 0.26% | 57,758 |
| Feb 25, 2026 | 7.98 | 7.98 | 7.73 | 7.80 | 7.80 | -2.01% | 67,751 |
| Feb 24, 2026 | 7.80 | 7.97 | 7.77 | 7.96 | 7.96 | 2.05% | 44,010 |
| Feb 23, 2026 | 7.92 | 8.00 | 7.79 | 7.80 | 7.80 | -1.14% | 50,636 |
| Feb 20, 2026 | 7.90 | 8.05 | 7.81 | 7.89 | 7.89 | 0.51% | 99,050 |
| Feb 19, 2026 | 7.81 | 7.88 | 7.73 | 7.85 | 7.85 | 0.64% | 102,498 |
| Feb 18, 2026 | 7.87 | 7.90 | 7.77 | 7.80 | 7.80 | -0.51% | 44,758 |
| Feb 17, 2026 | 7.78 | 7.90 | 7.78 | 7.84 | 7.84 | -0.51% | 41,823 |
| Feb 16, 2026 | 8.03 | 8.07 | 7.87 | 7.88 | 7.88 | -1.87% | 51,858 |
| Feb 13, 2026 | 8.13 | 8.13 | 7.98 | 8.03 | 8.03 | - | 58,971 |
| Feb 12, 2026 | 8.02 | 8.15 | 8.00 | 8.03 | 8.03 | 0.37% | 99,891 |
| Feb 11, 2026 | 7.97 | 8.02 | 7.91 | 8.00 | 8.00 | 0.76% | 134,383 |
| Feb 10, 2026 | 7.90 | 7.98 | 7.84 | 7.94 | 7.94 | 0.38% | 59,016 |
| Feb 9, 2026 | 7.91 | 7.96 | 7.85 | 7.91 | 7.91 | 0.64% | 49,435 |
| Feb 6, 2026 | 7.86 | 7.86 | 7.72 | 7.86 | 7.86 | -0.25% | 52,497 |
| Feb 5, 2026 | 7.81 | 7.88 | 7.80 | 7.88 | 7.88 | 0.90% | 51,246 |
| Feb 4, 2026 | 7.70 | 7.84 | 7.53 | 7.81 | 7.81 | 2.63% | 89,603 |
| Feb 3, 2026 | 7.53 | 7.69 | 7.50 | 7.61 | 7.61 | 1.06% | 77,924 |
| Feb 2, 2026 | 7.58 | 7.59 | 7.48 | 7.53 | 7.53 | -0.66% | 83,799 |
| Jan 30, 2026 | 7.54 | 7.61 | 7.44 | 7.58 | 7.58 | 1.74% | 55,263 |
| Jan 29, 2026 | 7.70 | 7.70 | 7.43 | 7.45 | 7.45 | -2.61% | 139,847 |
| Jan 28, 2026 | 7.62 | 7.68 | 7.52 | 7.65 | 7.65 | 0.92% | 83,749 |
| Jan 27, 2026 | 7.88 | 7.88 | 7.56 | 7.58 | 7.58 | -3.19% | 90,597 |
| Jan 26, 2026 | 7.85 | 7.92 | 7.78 | 7.83 | 7.83 | -0.25% | 86,894 |
| Jan 23, 2026 | 7.99 | 7.99 | 7.85 | 7.85 | 7.85 | -1.38% | 54,557 |
| Jan 22, 2026 | 7.88 | 8.00 | 7.88 | 7.96 | 7.96 | 1.92% | 42,098 |
| 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 |