Zignago Vetro S.p.A. (FRA:ZVB)
Germany · Delayed Price · Currency is EUR 6.44
-0.04 (-0.62%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:ZVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% | 40 |
| Oct 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.82% | - |
| Oct 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | - |
| Oct 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.56% | - |
| Oct 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% | - |
| Oct 16, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.59% | - |
| Oct 15, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.47% | - |
| Oct 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.48% | - |
| Oct 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% | - |
| Oct 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.16% | - |
| Oct 9, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.81% | - |
| Oct 8, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.48% | - |
| Oct 7, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3.31% | - |
| Oct 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Oct 5, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.50% | - |
| Oct 2, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -3.98% | - |
| Oct 1, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.72% | - |
| Sep 30, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | -0.93% | 40 |
| Sep 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% | - |
| Sep 28, 2026 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | -0.93% | 50 |
| Sep 25, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.15% | - |
| Sep 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.67% | - |
| Sep 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% | - |
| Sep 22, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% | - |
| Sep 21, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.45% | - |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.47% | - |
| Sep 16, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.84% | - |
| Sep 15, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.45% | - |
| Sep 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% | - |
| Sep 11, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.30% | - |
| Sep 10, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.74% | - |
| Sep 9, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.03% | - |
| Sep 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% | - |
| Sep 7, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% | - |
| Sep 4, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% | - |
| Sep 3, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% | - |
| Sep 2, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% | - |
| Sep 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.15% | - |
| Aug 31, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Aug 28, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Aug 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.72% | - |
| Aug 26, 2026 | 6.91 | 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% | - |