Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 7.80
-0.05 (-0.64%)
At close: Sep 26, 2025
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.66 | 7.90 | 7.66 | 7.90 | 7.90 | 3.00% | 300 |
| Sep 29, 2025 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | -1.67% | 696 |
| Sep 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.07% | - |
| Sep 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Sep 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.02% | - |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% | - |
| Sep 18, 2025 | 7.91 | 7.91 | 7.86 | 7.86 | 7.86 | -0.88% | 490 |
| Sep 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | - |
| Sep 16, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | - |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | - |
| Sep 12, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.27% | - |
| Sep 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.38% | - |
| Sep 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% | - |
| Sep 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.25% | - |
| Sep 8, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | - |
| Sep 5, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | - |
| Sep 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.62% | - |
| Sep 2, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.98% | - |
| Sep 1, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.97% | - |
| Aug 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Aug 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.78% | - |
| Aug 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | - |
| Aug 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% | - |
| Aug 25, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.79% | - |
| Aug 22, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.24% | - |
| Aug 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.84% | - |
| Aug 20, 2025 | 8.27 | 8.32 | 8.27 | 8.32 | 8.32 | 2.46% | 887 |
| Aug 19, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.52% | - |
| Aug 18, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.83% | - |
| Aug 15, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | 0.49% | 2,084 |
| Aug 14, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% | - |
| Aug 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| Aug 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.24% | - |
| Aug 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.37% | - |
| Aug 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.51% | - |
| Aug 7, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% | - |
| Aug 6, 2025 | 7.93 | 7.94 | 7.93 | 7.94 | 7.94 | 1.66% | 190 |
| Aug 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.64% | - |
| Aug 4, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.29% | - |
| Aug 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.00% | - |
| Jul 31, 2025 | 7.89 | 8.00 | 7.89 | 8.00 | 8.00 | 1.27% | 2,000 |
| Jul 30, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -3.19% | 130 |
| Jul 29, 2025 | 8.33 | 8.33 | 8.16 | 8.16 | 8.16 | -4.00% | 500 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | - |
| Jul 25, 2025 | 8.42 | 8.44 | 8.39 | 8.44 | 8.44 | -2.43% | 362 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.65 | 8.65 | 8.65 | 0.46% | 3,206 |
| Jul 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.01% | - |