Ermenegildo Zegna N.V. (FRA:JN0)
Germany · Delayed Price · Currency is EUR 9.56
+0.21 (2.25%)
Last updated: Feb 20, 2026, 8:01 AM CET
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.25% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | - |
| Feb 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8.71% | - |
| Feb 17, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.10% | - |
| Feb 16, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.89% | - |
| Feb 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.12% | - |
| Feb 12, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.96% | - |
| Feb 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.73% | - |
| Feb 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.47% | - |
| Feb 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.38% | - |
| Feb 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.30% | - |
| Feb 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.42% | - |
| Feb 4, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.57% | - |
| Feb 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5.10% | - |
| Feb 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.42% | - |
| 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% | - |