Ermenegildo Zegna N.V. (FRA:JN0)
Germany · Delayed Price · Currency is EUR 12.15
-0.05 (-0.41%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:JN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.49% | - |
| Jun 1, 2026 | 12.38 | 12.41 | 12.26 | 12.26 | 12.26 | 0.25% | 320 |
| May 29, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.07% | - |
| May 28, 2026 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | -1.55% | 50 |
| May 27, 2026 | 11.57 | 12.29 | 11.57 | 12.29 | 12.29 | 8.66% | 200 |
| May 26, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | - |
| May 25, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.09% | - |
| May 22, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.27% | - |
| May 21, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 6.61% | - |
| May 20, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.84% | - |
| May 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.33% | - |
| May 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.13% | - |
| May 15, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | - |
| May 14, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 3.19% | - |
| May 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% | - |
| May 12, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -4.92% | - |
| May 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.37% | - |
| May 8, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.02% | - |
| May 7, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.55% | - |
| May 6, 2026 | 10.15 | 10.88 | 10.15 | 10.88 | 10.88 | 9.02% | - |
| May 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.04% | - |
| May 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.90% | 3,100 |
| Apr 30, 2026 | 9.65 | 10.01 | 9.65 | 10.01 | 10.01 | -0.40% | 50 |
| Apr 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.01% | - |
| Apr 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.30% | - |
| Apr 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.50% | - |
| Apr 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | - |
| Apr 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.77% | - |
| Apr 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.07% | - |
| Apr 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.39% | - |
| Apr 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 4.63% | - |
| Apr 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.73% | - |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.37% | - |
| Apr 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.62% | - |
| Apr 14, 2026 | 9.54 | 9.64 | 9.54 | 9.64 | 9.64 | 0.57% | 450 |
| Apr 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.52% | - |
| Apr 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 4.05% | - |
| Apr 9, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4.04% | - |
| Apr 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.14% | - |
| Apr 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.05% | - |
| Apr 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.00% | - |
| Apr 1, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 4.37% | 100 |
| Mar 31, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% | - |
| Mar 30, 2026 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 0.30% | - |
| 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% | - |