Ermenegildo Zegna N.V. (FRA:JN0)
Germany · Delayed Price · Currency is EUR 10.03
+0.02 (0.20%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:JN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |