Zignago Vetro S.p.A. (BIT:ZV)
Italy · Delayed Price · Currency is EUR 7.21
+0.28 (4.04%)
May 6, 2026, 5:35 PM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 6.99 | 7.03 | 6.86 | 6.93 | 6.93 | -0.43% | 85,854 |
| May 4, 2026 | 7.02 | 7.12 | 6.95 | 6.96 | 6.96 | -1.14% | 116,337 |
| Apr 30, 2026 | 7.00 | 7.08 | 6.93 | 7.04 | 7.04 | 0.72% | 34,112 |
| Apr 29, 2026 | 7.02 | 7.10 | 6.99 | 6.99 | 6.99 | -1.13% | 34,351 |
| Apr 28, 2026 | 7.08 | 7.12 | 6.96 | 7.07 | 7.07 | 1.00% | 58,972 |
| Apr 27, 2026 | 7.03 | 7.15 | 7.00 | 7.00 | 7.00 | -0.99% | 52,562 |
| Apr 24, 2026 | 7.11 | 7.27 | 7.01 | 7.07 | 7.07 | -0.56% | 102,021 |
| Apr 23, 2026 | 7.02 | 7.16 | 7.02 | 7.11 | 7.11 | 0.42% | 60,365 |
| Apr 22, 2026 | 7.11 | 7.20 | 7.04 | 7.08 | 7.08 | -0.84% | 63,904 |
| Apr 21, 2026 | 7.29 | 7.29 | 7.10 | 7.14 | 7.14 | -0.97% | 98,882 |
| Apr 20, 2026 | 7.27 | 7.34 | 7.15 | 7.21 | 7.21 | -1.50% | 171,253 |
| Apr 17, 2026 | 7.20 | 7.40 | 7.16 | 7.32 | 7.32 | 2.23% | 153,876 |
| Apr 16, 2026 | 7.16 | 7.22 | 7.12 | 7.16 | 7.16 | - | 70,067 |
| Apr 15, 2026 | 7.18 | 7.28 | 7.13 | 7.16 | 7.16 | 0.56% | 59,677 |
| Apr 14, 2026 | 7.09 | 7.26 | 7.09 | 7.12 | 7.12 | 0.42% | 69,017 |
| Apr 13, 2026 | 7.28 | 7.28 | 7.09 | 7.09 | 7.09 | -1.80% | 71,009 |
| Apr 10, 2026 | 7.10 | 7.28 | 7.10 | 7.22 | 7.22 | 1.40% | 138,925 |
| Apr 9, 2026 | 7.12 | 7.16 | 7.03 | 7.12 | 7.12 | -0.14% | 78,444 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.08 | 7.13 | 7.13 | 3.03% | 101,708 |
| Apr 7, 2026 | 7.00 | 7.08 | 6.88 | 6.92 | 6.92 | -1.14% | 106,652 |
| Apr 2, 2026 | 7.02 | 7.06 | 6.98 | 7.00 | 7.00 | -0.71% | 56,933 |
| Apr 1, 2026 | 7.05 | 7.12 | 7.00 | 7.05 | 7.05 | 1.29% | 85,252 |
| Mar 31, 2026 | 7.04 | 7.10 | 6.90 | 6.96 | 6.96 | -2.11% | 118,148 |
| Mar 30, 2026 | 6.98 | 7.15 | 6.97 | 7.11 | 7.11 | 1.57% | 52,910 |
| Mar 27, 2026 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 0.29% | 92,146 |
| Mar 26, 2026 | 6.91 | 7.06 | 6.90 | 6.98 | 6.98 | 1.01% | 93,570 |
| 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 |