Zignago Vetro S.p.A. (BIT:ZV)
Italy · Delayed Price · Currency is EUR 7.36
-0.07 (-0.94%)
Jul 6, 2026, 5:35 PM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.30 | 7.48 | 7.30 | 7.43 | 7.43 | 2.48% | 144,829 |
| Jul 2, 2026 | 7.25 | 7.49 | 7.20 | 7.25 | 7.25 | 1.12% | 168,304 |
| Jul 1, 2026 | 7.20 | 7.23 | 7.10 | 7.17 | 7.17 | -0.14% | 75,830 |
| Jun 30, 2026 | 7.02 | 7.19 | 7.02 | 7.18 | 7.18 | 1.70% | 70,505 |
| Jun 29, 2026 | 7.16 | 7.16 | 7.04 | 7.06 | 7.06 | -0.28% | 50,879 |
| Jun 26, 2026 | 7.05 | 7.14 | 7.00 | 7.08 | 7.08 | - | 119,030 |
| Jun 25, 2026 | 7.08 | 7.15 | 7.00 | 7.08 | 7.08 | 1.29% | 58,662 |
| Jun 24, 2026 | 7.02 | 7.08 | 6.94 | 6.99 | 6.99 | -0.99% | 68,997 |
| Jun 23, 2026 | 7.05 | 7.12 | 7.02 | 7.06 | 7.06 | -0.84% | 79,921 |
| Jun 22, 2026 | 7.22 | 7.24 | 7.07 | 7.12 | 7.12 | -2.20% | 93,655 |
| Jun 19, 2026 | 7.48 | 7.48 | 7.28 | 7.28 | 7.28 | -1.49% | 49,406 |
| Jun 18, 2026 | 7.36 | 7.40 | 7.25 | 7.39 | 7.39 | 0.14% | 96,180 |
| Jun 17, 2026 | 7.50 | 7.59 | 7.35 | 7.38 | 7.38 | -1.99% | 152,759 |
| Jun 16, 2026 | 7.60 | 7.71 | 7.51 | 7.53 | 7.53 | -0.26% | 139,147 |
| Jun 15, 2026 | 8.02 | 8.06 | 7.51 | 7.55 | 7.55 | -4.67% | 255,110 |
| Jun 12, 2026 | 7.38 | 7.95 | 7.38 | 7.92 | 7.92 | 8.34% | 565,029 |
| Jun 11, 2026 | 7.25 | 7.34 | 7.15 | 7.31 | 7.31 | 0.97% | 122,698 |
| Jun 10, 2026 | 7.13 | 7.24 | 7.12 | 7.24 | 7.24 | 1.54% | 55,988 |
| Jun 9, 2026 | 7.13 | 7.23 | 7.09 | 7.13 | 7.13 | -0.28% | 91,890 |
| Jun 8, 2026 | 7.03 | 7.18 | 6.96 | 7.15 | 7.15 | 1.71% | 94,367 |
| Jun 5, 2026 | 7.05 | 7.13 | 7.02 | 7.03 | 7.03 | 0.29% | 75,756 |
| Jun 4, 2026 | 7.08 | 7.15 | 7.00 | 7.01 | 7.01 | -0.99% | 77,292 |
| Jun 3, 2026 | 7.20 | 7.20 | 7.03 | 7.08 | 7.08 | -0.56% | 67,662 |
| Jun 2, 2026 | 7.11 | 7.21 | 7.05 | 7.12 | 7.12 | -0.42% | 67,130 |
| Jun 1, 2026 | 7.34 | 7.36 | 7.14 | 7.15 | 7.15 | -3.25% | 69,218 |
| May 29, 2026 | 7.30 | 7.47 | 7.30 | 7.39 | 7.39 | 0.41% | 184,202 |
| May 28, 2026 | 7.28 | 7.38 | 7.27 | 7.36 | 7.36 | 0.55% | 104,333 |
| May 27, 2026 | 7.12 | 7.39 | 7.12 | 7.32 | 7.32 | 2.52% | 99,577 |
| 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 |