Zignago Vetro S.p.A. (BIT:ZV)
Italy · Delayed Price · Currency is EUR 7.14
-0.09 (-1.24%)
May 26, 2026, 5:35 PM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.33 | 7.33 | 7.06 | 7.14 | 7.14 | -1.24% | 81,113 |
| May 25, 2026 | 7.24 | 7.31 | 7.20 | 7.23 | 7.23 | 0.42% | 102,449 |
| May 22, 2026 | 7.20 | 7.23 | 7.08 | 7.20 | 7.20 | 1.55% | 122,040 |
| May 21, 2026 | 7.09 | 7.16 | 7.05 | 7.09 | 7.09 | - | 95,243 |
| May 20, 2026 | 6.95 | 7.09 | 6.89 | 7.09 | 7.09 | 2.01% | 72,893 |
| May 19, 2026 | 6.90 | 7.08 | 6.90 | 6.95 | 6.95 | -0.29% | 65,709 |
| May 18, 2026 | 6.97 | 7.06 | 6.83 | 6.97 | 6.97 | - | 85,758 |
| May 15, 2026 | 7.07 | 7.10 | 6.95 | 6.97 | 6.97 | -0.71% | 127,958 |
| May 14, 2026 | 7.08 | 7.08 | 6.95 | 7.02 | 7.02 | 0.14% | 68,034 |
| May 13, 2026 | 7.07 | 7.10 | 6.93 | 7.01 | 7.01 | 0.29% | 130,374 |
| May 12, 2026 | 7.16 | 7.18 | 6.95 | 6.99 | 6.99 | -2.78% | 134,502 |
| May 11, 2026 | 7.39 | 7.39 | 7.07 | 7.19 | 7.19 | -1.51% | 231,656 |
| May 8, 2026 | 7.30 | 7.67 | 7.25 | 7.52 | 7.30 | 3.58% | 360,923 |
| May 7, 2026 | 7.18 | 7.41 | 7.18 | 7.26 | 7.05 | 0.69% | 148,155 |
| May 6, 2026 | 6.93 | 7.40 | 6.93 | 7.21 | 7.00 | 4.04% | 200,351 |
| May 5, 2026 | 6.99 | 7.03 | 6.86 | 6.93 | 6.73 | -0.43% | 85,854 |
| May 4, 2026 | 7.02 | 7.12 | 6.95 | 6.96 | 6.76 | -1.14% | 116,337 |
| Apr 30, 2026 | 7.00 | 7.08 | 6.93 | 7.04 | 6.83 | 0.72% | 34,112 |
| Apr 29, 2026 | 7.02 | 7.10 | 6.99 | 6.99 | 6.79 | -1.13% | 34,351 |
| Apr 28, 2026 | 7.08 | 7.12 | 6.96 | 7.07 | 6.86 | 1.00% | 58,972 |
| Apr 27, 2026 | 7.03 | 7.15 | 7.00 | 7.00 | 6.80 | -0.99% | 52,562 |
| Apr 24, 2026 | 7.11 | 7.27 | 7.01 | 7.07 | 6.86 | -0.56% | 102,021 |
| Apr 23, 2026 | 7.02 | 7.16 | 7.02 | 7.11 | 6.90 | 0.42% | 60,365 |
| Apr 22, 2026 | 7.11 | 7.20 | 7.04 | 7.08 | 6.87 | -0.84% | 63,904 |
| Apr 21, 2026 | 7.29 | 7.29 | 7.10 | 7.14 | 6.93 | -0.97% | 98,882 |
| Apr 20, 2026 | 7.27 | 7.34 | 7.15 | 7.21 | 7.00 | -1.50% | 171,253 |
| Apr 17, 2026 | 7.20 | 7.40 | 7.16 | 7.32 | 7.11 | 2.23% | 153,876 |
| Apr 16, 2026 | 7.16 | 7.22 | 7.12 | 7.16 | 6.95 | - | 70,067 |
| Apr 15, 2026 | 7.18 | 7.28 | 7.13 | 7.16 | 6.95 | 0.56% | 59,677 |
| Apr 14, 2026 | 7.09 | 7.26 | 7.09 | 7.12 | 6.91 | 0.42% | 69,017 |
| Apr 13, 2026 | 7.28 | 7.28 | 7.09 | 7.09 | 6.88 | -1.80% | 71,009 |
| Apr 10, 2026 | 7.10 | 7.28 | 7.10 | 7.22 | 7.01 | 1.40% | 138,925 |
| Apr 9, 2026 | 7.12 | 7.16 | 7.03 | 7.12 | 6.91 | -0.14% | 78,444 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.08 | 7.13 | 6.92 | 3.03% | 101,708 |
| Apr 7, 2026 | 7.00 | 7.08 | 6.88 | 6.92 | 6.72 | -1.14% | 106,652 |
| Apr 2, 2026 | 7.02 | 7.06 | 6.98 | 7.00 | 6.80 | -0.71% | 56,933 |
| Apr 1, 2026 | 7.05 | 7.12 | 7.00 | 7.05 | 6.84 | 1.29% | 85,252 |
| Mar 31, 2026 | 7.04 | 7.10 | 6.90 | 6.96 | 6.76 | -2.11% | 118,148 |
| Mar 30, 2026 | 6.98 | 7.15 | 6.97 | 7.11 | 6.90 | 1.57% | 52,910 |
| Mar 27, 2026 | 6.95 | 7.10 | 6.95 | 7.00 | 6.80 | 0.29% | 92,146 |
| Mar 26, 2026 | 6.91 | 7.06 | 6.90 | 6.98 | 6.78 | 1.01% | 93,570 |
| Mar 25, 2026 | 6.73 | 6.95 | 6.73 | 6.91 | 6.71 | 3.44% | 54,444 |
| Mar 24, 2026 | 6.73 | 6.76 | 6.58 | 6.68 | 6.48 | 0.45% | 58,679 |
| Mar 23, 2026 | 6.41 | 6.77 | 6.32 | 6.65 | 6.46 | 2.47% | 129,419 |
| Mar 20, 2026 | 6.41 | 6.55 | 6.41 | 6.49 | 6.30 | 1.09% | 87,088 |
| Mar 19, 2026 | 6.52 | 6.56 | 6.42 | 6.42 | 6.23 | -2.73% | 75,906 |
| Mar 18, 2026 | 6.60 | 6.67 | 6.51 | 6.60 | 6.41 | 1.23% | 94,301 |
| Mar 17, 2026 | 6.65 | 6.70 | 6.51 | 6.52 | 6.33 | -1.81% | 120,416 |
| Mar 16, 2026 | 6.80 | 6.86 | 6.64 | 6.64 | 6.45 | -2.50% | 148,025 |
| Mar 13, 2026 | 7.30 | 7.30 | 6.81 | 6.81 | 6.61 | -6.84% | 214,809 |