Ermenegildo Zegna N.V. (FRA:JN0)
Germany · Delayed Price · Currency is EUR 8.43
-0.19 (-2.20%)
At close: Mar 27, 2026
FRA:JN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.20% | - |
| Mar 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% | - |
| Mar 25, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.31% | - |
| Mar 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.26% | - |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 6.37% | - |
| Mar 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -5.99% | - |
| Mar 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.29% | - |
| Mar 18, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.01% | - |
| Mar 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.36% | - |
| Mar 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.17% | - |
| Mar 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.79% | - |
| Mar 12, 2026 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | -2.88% | - |
| Mar 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.96% | - |
| Mar 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.40% | - |
| Mar 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.83% | - |
| Mar 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.33% | - |
| Mar 5, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.38% | - |
| Mar 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.65% | - |
| Mar 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.18% | - |
| Mar 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.93% | - |
| Feb 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% | - |
| Feb 26, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.24% | - |
| Feb 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.22% | - |
| Feb 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.18% | - |
| Feb 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.41% | - |
| 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% | - |