Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 7.15
+0.06 (0.85%)
At close: Nov 28, 2025
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.39% | - |
| Nov 13, 2025 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -3.66% | 30 |
| Nov 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.64% | - |
| Nov 11, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | - |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.84% | - |
| Nov 7, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.75% | - |
| Nov 6, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.37% | - |
| Nov 5, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.08% | - |
| Nov 4, 2025 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | -1.07% | 35 |
| Nov 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.13% | - |
| Oct 31, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Oct 30, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | - |
| Oct 29, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.54% | - |
| Oct 28, 2025 | 7.67 | 7.81 | 7.67 | 7.81 | 7.81 | -0.38% | 850 |
| Oct 27, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.90% | - |
| Oct 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.64% | - |
| Oct 23, 2025 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.77% | 1,122 |
| Oct 22, 2025 | 7.76 | 7.87 | 7.76 | 7.76 | 7.76 | 0.78% | 600 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.13% | 1 |
| Oct 20, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.59% | - |
| Oct 17, 2025 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 1.61% | 695 |
| Oct 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% | - |
| Oct 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.69% | - |
| Oct 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.03% | - |
| Oct 13, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.14% | - |
| Oct 10, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.87% | - |
| Oct 9, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.74% | - |
| Oct 8, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Oct 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.98% | - |
| Oct 6, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.87% | - |
| Oct 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.87% | - |
| Oct 2, 2025 | 7.86 | 8.09 | 7.86 | 8.09 | 8.09 | 2.15% | 250 |
| Oct 1, 2025 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 0.25% | 300 |
| 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% | - |