Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 6.94
+0.10 (1.46%)
At close: Mar 27, 2026
FRA:ZVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.46% | - |
| Mar 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.70% | - |
| Mar 25, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.76% | - |
| Mar 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 3.12% | - |
| Mar 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.47% | - |
| Mar 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.60% | - |
| Mar 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Mar 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.22% | - |
| Mar 17, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.95% | - |
| Mar 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -6.48% | - |
| Mar 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.28% | - |
| Mar 12, 2026 | 6.95 | 7.27 | 6.95 | 7.27 | 7.27 | 3.27% | 1,058 |
| Mar 11, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Mar 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.62% | - |
| Mar 9, 2026 | 6.93 | 6.93 | 6.86 | 6.86 | 6.86 | -2.70% | 70 |
| Mar 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.22% | - |
| Mar 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.55% | - |
| Mar 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.55% | - |
| Mar 3, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.36% | - |
| Mar 2, 2026 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -2.06% | 12 |
| Feb 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | - |
| Feb 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.02% | - |
| Feb 25, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.06% | - |
| Feb 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.14% | - |
| Feb 23, 2026 | 7.84 | 7.93 | 7.84 | 7.93 | 7.93 | 1.41% | 9 |
| Feb 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.90% | - |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Feb 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% | - |
| Feb 17, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.13% | - |
| Feb 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.01% | 10 |
| Feb 13, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | -0.75% | 25 |
| Feb 12, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% | - |
| Feb 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% | - |
| Feb 10, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.38% | - |
| Feb 9, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| Feb 6, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.90% | - |
| Feb 5, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.39% | - |
| Feb 4, 2026 | 7.57 | 7.79 | 7.57 | 7.79 | 7.79 | 3.73% | 3 |
| Feb 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% | - |
| Feb 2, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.08% | - |
| 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% | - |