Ermenegildo Zegna N.V. (FRA:JN0)
Germany · Delayed Price · Currency is EUR 10.64
+0.48 (4.72%)
At close: Sep 18, 2026
FRA:JN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.59 | 10.64 | 10.59 | 10.64 | 10.64 | 4.72% | - |
| Sep 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.04% | - |
| Sep 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.60% | - |
| Sep 15, 2026 | 9.85 | 10.02 | 9.85 | 10.02 | 10.02 | 1.01% | - |
| Sep 14, 2026 | 10.41 | 10.41 | 9.92 | 9.92 | 9.92 | 0.66% | 1,000 |
| Sep 11, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.35% | - |
| Sep 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.10% | - |
| Sep 9, 2026 | 10.14 | 10.14 | 10.00 | 10.00 | 10.00 | -3.01% | - |
| Sep 8, 2026 | 10.52 | 10.52 | 10.31 | 10.31 | 10.31 | -2.46% | - |
| Sep 7, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.03% | - |
| Sep 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% | - |
| Sep 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.71% | - |
| Sep 2, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.99% | - |
| Sep 1, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.37% | - |
| Aug 31, 2026 | 11.62 | 11.68 | 11.62 | 11.68 | 11.68 | 1.48% | 248 |
| Aug 28, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.78% | - |
| Aug 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.63% | - |
| Aug 25, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Aug 24, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2.01% | - |
| Aug 21, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.21% | - |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.67% | - |
| Aug 19, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.71% | - |
| Aug 18, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.99% | - |
| Aug 17, 2026 | 11.67 | 11.67 | 11.56 | 11.56 | 11.56 | -2.53% | - |
| Aug 14, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.00% | - |
| Aug 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.75% | - |
| Aug 12, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -4.28% | - |
| Aug 11, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.71% | - |
| Aug 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% | - |
| Aug 7, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.44% | - |
| Aug 6, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.69% | - |
| Aug 5, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.76% | - |
| Aug 4, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3.65% | - |
| Aug 3, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.10% | - |
| Jul 31, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.62% | - |
| Jul 30, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.54% | - |
| Jul 29, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.16% | - |
| Jul 28, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 3.53% | - |
| Jul 27, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.27% | - |
| Jul 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.17% | - |
| Jul 23, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.69% | - |
| Jul 22, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.92% | - |
| Jul 21, 2026 | 12.06 | 12.49 | 12.06 | 12.49 | 12.49 | 4.69% | 120 |
| Jul 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -3.17% | - |
| Jul 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 2.67% | - |
| Jul 16, 2026 | 11.52 | 12.00 | 11.52 | 12.00 | 12.00 | 2.92% | 1,500 |
| Jul 15, 2026 | 11.26 | 11.66 | 11.26 | 11.66 | 11.66 | 2.82% | 100 |
| Jul 14, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -5.10% | - |
| Jul 13, 2026 | 11.54 | 11.95 | 11.54 | 11.95 | 11.95 | 2.49% | 300 |