Zignago Vetro S.p.A. (BIT:ZV)
Italy · Delayed Price · Currency is EUR 6.91
-0.03 (-0.43%)
Aug 14, 2026, 5:35 PM CET
Zignago Vetro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7.44 | 7.50 | 7.28 | 7.30 | 7.30 | -0.68% | 183,551 |
| Aug 4, 2026 | 7.31 | 7.42 | 7.27 | 7.35 | 7.35 | 0.41% | 106,222 |
| Aug 3, 2026 | 7.41 | 7.53 | 7.27 | 7.32 | 7.32 | -1.61% | 184,841 |
| Jul 31, 2026 | 7.60 | 7.65 | 7.37 | 7.44 | 7.44 | -2.11% | 230,085 |
| Jul 30, 2026 | 7.15 | 7.83 | 7.15 | 7.60 | 7.60 | 6.15% | 569,972 |
| Jul 29, 2026 | 7.22 | 7.24 | 7.10 | 7.16 | 7.16 | -0.28% | 92,499 |
| Jul 28, 2026 | 7.14 | 7.21 | 7.11 | 7.18 | 7.18 | 1.56% | 102,130 |
| Jul 27, 2026 | 7.10 | 7.20 | 7.05 | 7.07 | 7.07 | 0.57% | 109,195 |
| Jul 24, 2026 | 7.09 | 7.09 | 6.97 | 7.03 | 7.03 | 0.43% | 74,786 |
| Jul 23, 2026 | 7.17 | 7.19 | 6.99 | 7.00 | 7.00 | -2.37% | 132,428 |
| Jul 22, 2026 | 7.20 | 7.24 | 7.16 | 7.17 | 7.17 | -0.42% | 108,033 |
| Jul 21, 2026 | 7.56 | 7.56 | 7.12 | 7.20 | 7.20 | -3.61% | 158,945 |
| Jul 20, 2026 | 7.53 | 7.60 | 7.37 | 7.47 | 7.47 | -0.93% | 153,932 |
| Jul 17, 2026 | 7.49 | 7.54 | 7.40 | 7.54 | 7.54 | - | 161,268 |
| Jul 16, 2026 | 7.27 | 7.55 | 7.27 | 7.54 | 7.54 | 2.45% | 155,882 |
| Jul 15, 2026 | 7.23 | 7.44 | 7.23 | 7.36 | 7.36 | 0.41% | 90,463 |
| Jul 14, 2026 | 7.15 | 7.33 | 7.11 | 7.33 | 7.33 | 1.24% | 61,575 |
| Jul 13, 2026 | 7.25 | 7.29 | 7.15 | 7.24 | 7.24 | 0.84% | 43,341 |
| Jul 10, 2026 | 7.08 | 7.25 | 7.08 | 7.18 | 7.18 | 0.70% | 80,011 |
| Jul 9, 2026 | 7.15 | 7.18 | 7.08 | 7.13 | 7.13 | 0.14% | 46,533 |
| Jul 8, 2026 | 7.26 | 7.27 | 7.11 | 7.12 | 7.12 | -2.86% | 88,820 |
| Jul 7, 2026 | 7.40 | 7.45 | 7.30 | 7.33 | 7.33 | -0.41% | 94,667 |
| Jul 6, 2026 | 7.44 | 7.46 | 7.31 | 7.36 | 7.36 | -0.94% | 64,302 |
| 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 |