Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 7.49
+0.02 (0.27%)
At close: Jul 20, 2026
FRA:ZVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | - | 0.27% | - |
| Jul 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.05% | - |
| Jul 16, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.41% | - |
| Jul 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.39% | - |
| Jul 14, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.13% | - |
| Jul 13, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.42% | - |
| Jul 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Jul 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.47% | - |
| Jul 8, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.41% | - |
| Jul 7, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.95% | - |
| Jul 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.22% | - |
| Jul 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.40% | - |
| Jul 2, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.28% | - |
| Jul 1, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.56% | - |
| Jun 30, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.95% | - |
| Jun 29, 2026 | 7.04 | 7.17 | 7.04 | 7.17 | 7.17 | 2.14% | 5 |
| Jun 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.01% | - |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.57% | - |
| Jun 24, 2026 | 7.01 | 7.01 | 6.99 | 6.99 | 6.99 | -0.85% | 205 |
| Jun 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.49% | - |
| Jun 22, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.36% | - |
| Jun 19, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Jun 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.53% | - |
| Jun 17, 2026 | 7.48 | 7.51 | 7.48 | 7.51 | 7.51 | - | 200 |
| Jun 16, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -5.18% | - |
| Jun 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% | - |
| Jun 12, 2026 | 7.31 | 7.90 | 7.31 | 7.90 | 7.90 | 9.12% | 5 |
| Jun 11, 2026 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | 2.12% | 149 |
| Jun 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | - |
| Jun 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% | - |
| Jun 8, 2026 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | - | 320 |
| Jun 5, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.85% | - |
| Jun 4, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.57% | - |
| Jun 3, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.70% | - |
| Jun 2, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -3.00% | - |
| Jun 1, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | - |
| May 29, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.97% | - |
| May 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| May 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% | - |
| May 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| May 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.56% | - |
| May 22, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | - |
| May 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.18% | - |
| May 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.58% | - |
| May 19, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.58% | - |
| May 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.72% | - |
| May 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.72% | - |
| May 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.43% | - |
| May 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.38% | - |
| May 12, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.79% | - |