Zignago Vetro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	6.70	6.70	6.60	6.67	6.67	1.83%	26,166
Nov 3, 2026	6.61	6.66	6.55	6.55	6.55	-1.65%	51,152
Nov 2, 2026	6.46	6.69	6.46	6.66	6.66	3.10%	88,543
Oct 30, 2026	6.50	6.55	6.46	6.46	6.46	-0.92%	29,394
Oct 29, 2026	6.51	6.58	6.51	6.52	6.52	0.31%	85,241
Oct 28, 2026	6.53	6.56	6.48	6.50	6.50	-0.61%	49,921
Oct 27, 2026	6.37	6.54	6.37	6.54	6.54	2.35%	72,314
Oct 26, 2026	6.34	6.54	6.34	6.39	6.39	-0.31%	68,323
Oct 23, 2026	6.51	6.53	6.33	6.41	6.41	-1.23%	91,430
Oct 22, 2026	6.49	6.50	6.41	6.49	6.49	-0.92%	101,401
Oct 21, 2026	6.64	6.67	6.50	6.55	6.55	-1.36%	75,844
Oct 20, 2026	6.60	6.64	6.47	6.64	6.64	0.91%	75,822
Oct 19, 2026	6.45	6.58	6.41	6.58	6.58	1.70%	66,211
Oct 16, 2026	6.35	6.51	6.35	6.47	6.47	0.78%	96,712
Oct 15, 2026	6.35	6.46	6.33	6.42	6.42	1.10%	168,573
Oct 14, 2026	6.40	6.42	6.32	6.35	6.35	-0.16%	52,491
Oct 13, 2026	6.29	6.37	6.29	6.36	6.36	0.32%	44,048
Oct 12, 2026	6.31	6.34	6.26	6.34	6.34	0.48%	59,217
Oct 9, 2026	6.37	6.38	6.27	6.31	6.31	0.32%	82,386
Oct 8, 2026	6.29	6.33	6.19	6.29	6.29	0.48%	93,125
Oct 7, 2026	6.22	6.32	6.22	6.26	6.26	-0.63%	105,757
Oct 6, 2026	6.16	6.31	6.10	6.30	6.30	3.62%	206,332
Oct 5, 2026	6.05	6.13	6.05	6.08	6.08	-0.49%	82,259
Oct 2, 2026	6.08	6.18	6.06	6.11	6.11	0.66%	122,706
Oct 1, 2026	6.40	6.40	6.03	6.07	6.07	-4.11%	366,945
Sep 30, 2026	6.44	6.45	6.33	6.33	6.33	-0.63%	124,617
Sep 29, 2026	6.57	6.57	6.35	6.37	6.37	-1.85%	103,131
Sep 28, 2026	6.49	6.55	6.44	6.49	6.49	0.46%	84,812
Sep 25, 2026	6.47	6.52	6.41	6.46	6.46	-0.62%	119,235
Sep 24, 2026	6.50	6.58	6.44	6.50	6.50	-0.31%	79,622
Sep 23, 2026	6.62	6.62	6.46	6.52	6.52	-1.36%	98,866
Sep 22, 2026	6.66	6.66	6.50	6.61	6.61	-0.60%	82,045
Sep 21, 2026	6.68	6.69	6.58	6.65	6.65	-0.15%	52,124
Sep 18, 2026	6.66	6.70	6.59	6.66	6.66	0.15%	103,507
Sep 17, 2026	6.73	6.74	6.64	6.65	6.65	-0.60%	52,009
Sep 16, 2026	6.52	6.74	6.52	6.69	6.69	2.45%	79,278
Sep 15, 2026	6.71	6.71	6.53	6.53	6.53	-2.97%	145,616
Sep 14, 2026	6.78	6.78	6.66	6.73	6.73	0.45%	87,493
Sep 11, 2026	6.73	6.76	6.69	6.70	6.70	-0.15%	73,199
Sep 10, 2026	6.81	6.81	6.70	6.71	6.71	-0.30%	56,659
Sep 9, 2026	6.80	6.80	6.63	6.73	6.73	-1.03%	221,546
Sep 8, 2026	6.92	6.92	6.80	6.80	6.80	-1.88%	119,420
Sep 7, 2026	6.97	7.04	6.93	6.93	6.93	-0.43%	42,823
Sep 4, 2026	6.97	7.04	6.93	6.96	6.96	-	73,462
Sep 3, 2026	6.97	7.02	6.91	6.96	6.96	-0.14%	56,014
Sep 2, 2026	6.92	7.00	6.84	6.97	6.97	0.72%	92,693
Sep 1, 2026	6.93	6.96	6.86	6.92	6.92	-0.14%	79,415
Aug 31, 2026	7.02	7.05	6.91	6.93	6.93	-1.14%	191,632
Aug 28, 2026	7.05	7.09	7.00	7.01	7.01	0.43%	91,774
Aug 27, 2026	7.00	7.02	6.96	6.98	6.98	-0.29%	63,612