Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 7.03
-0.04 (-0.57%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:ZVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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% | - |
| May 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4.01% | - |
| May 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.98 | -0.96% | - |
| May 7, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.05 | 5.21% | - |
| May 6, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.70 | - | - |
| May 5, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.70 | -1.29% | - |
| May 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | 1.30% | - |
| Apr 30, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.70 | -1.71% | - |
| Apr 29, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.82 | 1.15% | - |
| Apr 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | -1.00% | - |
| Apr 27, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | -0.43% | - |
| Apr 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | 0.43% | - |
| Apr 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | -1.13% | - |
| Apr 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | -0.98% | - |
| Apr 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.95 | -0.97% | - |
| Apr 20, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.02 | 1.83% | - |
| Apr 17, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.89 | -0.14% | - |
| Apr 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.90 | 0.71% | - |
| Apr 15, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.85 | 0.14% | - |
| Apr 14, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.84 | -1.12% | - |
| Apr 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.92 | 0.71% | - |
| Apr 10, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.87 | 0.14% | - |
| Apr 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.86 | 1.14% | - |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | 0.72% | - |
| Apr 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | -0.14% | - |
| Apr 2, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.75 | -0.14% | - |
| Apr 1, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.76 | -1.55% | - |
| Mar 31, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.86 | 2.02% | - |
| Mar 30, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.73 | - | - |
| Mar 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.73 | 1.46% | - |
| Mar 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.63 | 2.70% | - |
| Mar 25, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.46 | 0.76% | - |
| Mar 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.41 | 3.12% | - |