Zignago Vetro S.p.A. (LON:0NNC)
London · Delayed Price · Currency is GBP · Price in EUR 7.03
+0.01 (0.14%)
Mar 27, 2026, 3:22 PM GMT
LON:0NNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 0.14% | 743 |
| Mar 26, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 4.46% | 668 |
| Mar 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.05% | 1 |
| Mar 23, 2026 | 6.67 | 6.74 | 6.64 | 6.65 | 6.65 | 2.47% | 2,248 |
| Mar 20, 2026 | 6.47 | 6.55 | 6.47 | 6.49 | 6.49 | 1.09% | 2,375 |
| Mar 19, 2026 | 6.51 | 6.51 | 6.42 | 6.42 | 6.42 | -2.43% | 1,540 |
| Mar 18, 2026 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.30% | 27 |
| Mar 17, 2026 | 6.65 | 6.66 | 6.59 | 6.60 | 6.60 | -0.90% | 293 |
| Mar 16, 2026 | 6.68 | 6.70 | 6.66 | 6.66 | 6.66 | -3.06% | 484 |
| Mar 13, 2026 | 7.29 | 7.29 | 6.86 | 6.87 | 6.87 | -1.86% | 340 |
| Mar 11, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.82% | 10 |
| Mar 10, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 2.30% | 14 |
| Mar 9, 2026 | 6.95 | 6.97 | 6.93 | 6.97 | 6.97 | -1.41% | 844 |
| Mar 5, 2026 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | -3.42% | 3,408 |
| Mar 3, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.53% | 1,415 |
| Mar 2, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.72% | 330 |
| Feb 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.83% | 4 |
| Feb 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.34% | 13 |
| Feb 19, 2026 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | -2.12% | 3 |
| Feb 16, 2026 | 7.89 | 8.01 | 7.89 | 8.01 | 8.01 | -1.72% | 33 |
| Feb 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.00% | 1 |
| 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 |