Zignago Vetro S.p.A. (LON:0NNC)
London · Delayed Price · Currency is GBP · Price in EUR 8.15
+0.16 (2.00%)
Feb 12, 2026, 1:00 PM GMT
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% | 1 |
| Feb 10, 2026 | 7.89 | 7.97 | 7.89 | 7.97 | 7.97 | 3.91% | 222 |
| Feb 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.13% | 408 |
| Feb 2, 2026 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | -0.13% | 12 |
| Jan 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.79% | 1 |
| Jan 27, 2026 | 7.74 | 7.74 | 7.58 | 7.58 | 7.58 | -2.94% | 210 |
| Jan 26, 2026 | 7.88 | 7.88 | 7.80 | 7.81 | 7.81 | -1.26% | 534 |
| Jan 22, 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | 2.06% | 328 |
| Jan 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 96 |
| Jan 20, 2026 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | -1.02% | 383 |
| Jan 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.51% | 1 |
| Jan 12, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.67% | - |
| Jan 6, 2026 | 7.82 | 7.82 | 7.79 | 7.79 | 7.79 | 0.26% | 47 |
| Dec 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.30% | 82 |
| Dec 29, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.52% | 258 |
| Dec 23, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.85% | 19 |
| Dec 22, 2025 | 7.56 | 7.57 | 7.56 | 7.57 | 7.57 | 0.13% | 241 |
| Dec 18, 2025 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 1.34% | 6 |
| Dec 17, 2025 | 7.37 | 7.46 | 7.37 | 7.46 | 7.46 | -0.27% | 188 |
| Dec 15, 2025 | 7.51 | 7.56 | 7.47 | 7.48 | 7.48 | -0.27% | 603 |
| Dec 12, 2025 | 7.45 | 7.51 | 7.45 | 7.50 | 7.50 | 1.76% | 11 |
| Dec 11, 2025 | 7.41 | 7.41 | 7.37 | 7.37 | 7.37 | -0.70% | 10 |
| Dec 9, 2025 | 7.32 | 7.48 | 7.32 | 7.42 | 7.42 | -1.04% | 11,269 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.76% | 402 |
| Dec 3, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.22% | 166 |
| Nov 28, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% | 22 |
| Nov 27, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.98% | 445 |
| Nov 26, 2025 | 7.08 | 7.30 | 7.08 | 7.15 | 7.15 | - | 179 |
| Nov 25, 2025 | 7.06 | 7.20 | 7.06 | 7.15 | 7.15 | 0.70% | 171 |
| Nov 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.60% | 198 |
| Nov 20, 2025 | 6.93 | 6.93 | 6.92 | 6.92 | 6.92 | 0.44% | 1,691 |
| Nov 19, 2025 | 6.89 | 6.93 | 6.86 | 6.89 | 6.89 | 1.62% | 315 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.02% | 1,453 |
| Nov 17, 2025 | 6.96 | 6.96 | 6.91 | 6.92 | 6.92 | 1.02% | 102 |
| Nov 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% | 6 |
| Nov 13, 2025 | 7.06 | 7.09 | 6.96 | 6.96 | 6.96 | -3.87% | 1,908 |
| Nov 12, 2025 | 7.29 | 7.30 | 7.20 | 7.24 | 7.24 | 0.14% | 3,300 |
| Nov 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.28% | 57 |
| Nov 10, 2025 | 7.27 | 7.36 | 7.21 | 7.21 | 7.21 | -5.13% | 189 |
| Nov 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.88% | 1 |
| Nov 5, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.13% | 1 |
| Nov 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.62% | 100 |
| Oct 28, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.15% | 1 |
| Oct 24, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.13% | 20 |
| Oct 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% | 1 |
| Oct 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 110 |
| Oct 21, 2025 | 7.74 | 7.81 | 7.74 | 7.81 | 7.81 | 0.77% | 126 |
| Oct 20, 2025 | 7.69 | 7.75 | 7.62 | 7.75 | 7.75 | 2.24% | 710 |
| Oct 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.93% | 58 |
| Oct 14, 2025 | 7.75 | 7.75 | 7.51 | 7.51 | 7.51 | -3.47% | 401 |