Ermenegildo Zegna N.V. (FRA:JN0)
Germany · Delayed Price · Currency is EUR 7.24
+0.05 (0.70%)
At close: Jan 30, 2026
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.70% | - |
| Jan 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -4.52% | - |
| Jan 28, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -4.26% | - |
| Jan 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.51% | - |
| Jan 26, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.71% | - |
| Jan 23, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.30% | - |
| Jan 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 6.66% | - |
| Jan 21, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.82% | - |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% | - |
| Jan 19, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -6.90% | - |
| Jan 16, 2026 | 9.31 | 9.31 | 8.55 | 8.55 | 8.55 | -6.25% | 500 |
| Jan 15, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.72% | - |
| Jan 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.17% | - |
| Jan 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.16% | - |
| Jan 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.50% | - |
| Jan 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 3.21% | - |
| Jan 8, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.51% | - |
| Jan 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.23% | - |
| Jan 6, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.74% | - |
| Jan 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.46% | - |
| Jan 2, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.04% | - |
| Dec 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.86% | - |
| Dec 29, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.42% | - |
| Dec 23, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.62% | - |
| Dec 22, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.84% | - |
| Dec 19, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.23% | - |
| Dec 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.41% | - |
| Dec 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Dec 16, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.12% | - |
| Dec 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.69% | - |
| Dec 12, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.60% | - |
| Dec 11, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.05% | - |
| Dec 10, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.94% | - |
| Dec 9, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.06% | - |
| Dec 8, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.28% | - |
| Dec 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.84% | - |
| Dec 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.46% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.79% | - |
| Dec 2, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.84% | - |
| Dec 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.16% | - |
| Nov 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Nov 27, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.15% | - |
| Nov 26, 2025 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | 4.52% | 789 |
| Nov 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.69% | - |
| Nov 24, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.95% | - |
| Nov 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.03% | - |
| Nov 20, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.84% | - |
| Nov 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.65% | - |
| Nov 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.34% | - |
| Nov 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.30% | - |