Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 6.91
+0.02 (0.29%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ZVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | - | 0.29% | - |
| Aug 25, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.73% | - |
| Aug 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.18% | - |
| Aug 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Aug 20, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.48% | - |
| Aug 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.17% | - |
| Aug 18, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.44% | - |
| Aug 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% | - |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Aug 13, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | - |
| Aug 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Aug 11, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.99% | - |
| Aug 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Aug 7, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.39% | - |
| Aug 6, 2026 | 7.26 | 7.26 | 7.19 | 7.19 | 7.19 | -1.78% | 1,050 |
| Aug 5, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.41% | - |
| Aug 4, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.75% | - |
| Aug 3, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.11% | - |
| Jul 31, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 6.46% | - |
| Jul 30, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | - |
| Jul 29, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.57% | - |
| Jul 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | - |
| Jul 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.43% | - |
| Jul 24, 2026 | 6.96 | 7.11 | 6.95 | 7.04 | 7.04 | -1.12% | 6,483 |
| Jul 23, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | - |
| Jul 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -3.63% | - |
| Jul 21, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.80% | - |
| Jul 20, 2026 | 7.49 | 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% | - |