Ermenegildo Zegna N.V. (FRA:JN0)
Germany · Delayed Price · Currency is EUR 8.52
-0.04 (-0.41%)
Last updated: Dec 18, 2025, 8:04 AM CET
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -6.08% | - |
| Nov 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.09% | - |
| Nov 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.07% | - |
| Nov 11, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.69% | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.42% | - |
| Nov 7, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -3.11% | - |
| Nov 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.85% | - |
| Nov 5, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.18% | - |
| Nov 4, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.95% | - |
| Nov 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.52% | - |
| Oct 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.41% | - |
| Oct 30, 2025 | 8.71 | 8.91 | 8.71 | 8.91 | 8.91 | 2.06% | - |
| Oct 29, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.57% | - |
| Oct 28, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.29% | - |
| Oct 27, 2025 | 8.84 | 8.89 | 8.84 | 8.89 | 8.89 | -1.22% | - |
| Oct 24, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 5.32% | 2,500 |
| Oct 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.12% | - |
| Oct 22, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% | - |
| Oct 21, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.28% | - |
| Oct 20, 2025 | 8.78 | 8.96 | 8.78 | 8.96 | 8.96 | 3.47% | 1,100 |
| Oct 17, 2025 | 8.29 | 8.66 | 8.29 | 8.66 | 8.66 | 6.39% | 150 |
| Oct 16, 2025 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 1.43% | 250 |
| Oct 15, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 9.49% | - |
| Oct 14, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.27% | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -8.65% | - |