Zignago Vetro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	6.87	7.11	6.87	7.00	7.00	0.72%	245,334
Aug 25, 2026	7.02	7.02	6.91	6.95	6.95	0.29%	51,840
Aug 24, 2026	6.97	7.01	6.89	6.93	6.93	0.58%	58,997
Aug 21, 2026	6.80	6.93	6.80	6.89	6.89	1.17%	54,199
Aug 20, 2026	6.93	6.93	6.81	6.81	6.81	-1.45%	62,298
Aug 19, 2026	6.86	6.91	6.76	6.91	6.91	1.47%	82,099
Aug 18, 2026	6.93	6.93	6.78	6.81	6.81	-1.30%	105,522
Aug 17, 2026	6.91	6.94	6.82	6.90	6.90	-0.14%	126,760
Aug 14, 2026	6.95	6.97	6.90	6.91	6.91	-0.43%	79,025
Aug 13, 2026	6.94	7.00	6.92	6.94	6.94	-0.29%	138,476
Aug 12, 2026	7.03	7.04	6.93	6.96	6.96	-0.85%	335,661
Aug 11, 2026	7.06	7.14	7.02	7.02	7.02	-0.71%	205,277
Aug 10, 2026	7.21	7.21	7.03	7.07	7.07	-0.84%	170,486
Aug 7, 2026	7.18	7.18	7.06	7.13	7.13	-0.14%	163,177
Aug 6, 2026	7.27	7.35	7.14	7.14	7.14	-2.19%	177,133