Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 7.61
+0.06 (0.79%)
Last updated: Jan 29, 2026, 8:16 AM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -2.63% | - |
| Jan 29, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.79% | - |
| Jan 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jan 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% | - |
| Jan 26, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.26% | - |
| Jan 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.54% | - |
| Jan 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% | - |
| Jan 21, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.90% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.39% | - |
| Jan 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.62% | - |
| Jan 16, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% | - |
| Jan 15, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.04% | - |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% | - |
| Jan 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.76% | - |
| Jan 12, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| Jan 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.64% | - |
| Jan 8, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.39% | - |
| Jan 7, 2026 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 1.53% | 80 |
| Jan 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% | - |
| Jan 5, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.30% | 500 |
| Jan 2, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.39% | - |
| Dec 30, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.31% | - |
| Dec 29, 2025 | 7.64 | 7.79 | 7.64 | 7.64 | 7.64 | - | 162 |
| Dec 23, 2025 | 7.58 | 7.68 | 7.58 | 7.64 | 7.64 | 1.46% | 162 |
| Dec 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Dec 19, 2025 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 0.40% | 552 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.63% | - |
| Dec 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% | - |
| Dec 16, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.87% | - |
| Dec 15, 2025 | 7.47 | 7.47 | 7.45 | 7.47 | 7.47 | -0.93% | 1,170 |
| Dec 12, 2025 | 7.34 | 7.55 | 7.34 | 7.54 | 7.54 | 2.59% | 900 |
| Dec 11, 2025 | 7.31 | 7.35 | 7.30 | 7.35 | 7.35 | -1.87% | 1,016 |
| Dec 10, 2025 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | 0.40% | 13 |
| Dec 9, 2025 | 7.22 | 7.46 | 7.22 | 7.46 | 7.46 | 1.08% | 2,097 |
| Dec 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.77% | - |
| Dec 5, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.74% | - |
| Dec 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 4.78% | - |
| Dec 3, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | - |
| Dec 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.19% | - |
| Dec 1, 2025 | 7.16 | 7.29 | 7.16 | 7.29 | 7.29 | 1.96% | 1,785 |
| Nov 28, 2025 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 0.85% | 900 |
| Nov 27, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.98% | - |
| Nov 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.70% | - |
| Nov 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.85% | - |
| Nov 24, 2025 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | 2.90% | 29 |
| Nov 21, 2025 | 6.77 | 6.90 | 6.77 | 6.90 | 6.90 | - | 300 |
| Nov 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.75% | - |
| Nov 18, 2025 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | -0.58% | 726 |
| Nov 17, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% | - |