Zignago Vetro S.p.A. (LON:0NNC)
London · Delayed Price · Currency is GBP · Price in EUR 6.98
+0.11 (1.60%)
Sep 2, 2026, 4:19 PM GMT
LON:0NNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.60% | 26 |
| Sep 1, 2026 | 6.98 | 6.98 | 6.87 | 6.87 | 6.87 | -0.87% | 491 |
| Aug 31, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.32% | 228 |
| Aug 20, 2026 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 0.29% | 99 |
| Aug 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% | 3 |
| Aug 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.51% | 222 |
| Aug 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -3.04% | 554 |
| Aug 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.14% | 1 |
| Aug 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9 |
| Aug 12, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -1.55% | 463 |
| Aug 11, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% | 208 |
| Aug 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | 16 |
| Aug 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.89% | 19 |
| Jul 30, 2026 | 7.37 | 7.81 | 7.37 | 7.81 | 7.81 | 8.93% | 38 |
| Jul 29, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.84% | 9 |
| Jul 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.28% | 705 |
| Jul 24, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.28% | 16 |
| Jul 23, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.09% | 10 |
| Jul 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.11% | 15 |
| Jul 21, 2026 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | -4.79% | 3,862 |
| Jul 20, 2026 | 7.53 | 7.56 | 7.50 | 7.56 | 7.56 | 0.93% | 922 |
| Jul 16, 2026 | 7.34 | 7.49 | 7.34 | 7.49 | 7.49 | 1.22% | 63 |
| Jul 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.35% | 232 |
| Jul 13, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.77% | 2 |
| Jul 9, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.66% | 2 |
| Jul 8, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.97% | 1 |
| Jul 7, 2026 | 7.28 | 7.40 | 7.28 | 7.37 | 7.37 | 0.41% | 138 |
| Jul 6, 2026 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | - | 238 |
| Jul 2, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.66% | 124 |
| Jul 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.28% | 1 |
| Jun 30, 2026 | 7.07 | 7.17 | 7.07 | 7.17 | 7.17 | 1.13% | 1,425 |
| Jun 29, 2026 | 7.09 | 7.15 | 7.09 | 7.09 | 7.09 | 0.42% | 807 |
| Jun 26, 2026 | 6.92 | 7.06 | 6.92 | 7.06 | 7.06 | -0.70% | 3 |
| Jun 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.99% | 20 |
| Jun 24, 2026 | 6.89 | 7.04 | 6.89 | 7.04 | 7.04 | -0.28% | 3 |
| Jun 23, 2026 | 7.03 | 7.19 | 7.03 | 7.06 | 7.06 | -0.56% | 171 |
| Jun 22, 2026 | 7.17 | 7.17 | 7.10 | 7.10 | 7.10 | -6.46% | 1,242 |
| Jun 16, 2026 | 7.58 | 7.59 | 7.58 | 7.59 | 7.59 | -3.19% | 102 |
| Jun 12, 2026 | 7.50 | 7.91 | 7.50 | 7.84 | 7.84 | 8.89% | 25,960 |
| Jun 11, 2026 | 7.16 | 7.26 | 7.07 | 7.20 | 7.20 | 0.28% | 14,383 |
| Jun 10, 2026 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | -0.14% | 11 |
| Jun 9, 2026 | 7.33 | 7.33 | 7.19 | 7.19 | 7.19 | 1.41% | 4 |
| Jun 8, 2026 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | 0.14% | 5 |
| Jun 4, 2026 | 7.08 | 7.21 | 7.08 | 7.08 | 7.08 | -0.70% | 8 |
| Jun 2, 2026 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | -2.06% | 10 |
| Jun 1, 2026 | 7.30 | 7.33 | 7.28 | 7.28 | 7.28 | -0.82% | 4 |
| May 29, 2026 | 7.40 | 7.40 | 7.33 | 7.34 | 7.34 | 0.69% | 2,164 |
| May 27, 2026 | 7.12 | 7.34 | 6.99 | 7.29 | 7.29 | 0.28% | 1,216 |
| May 25, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.97% | 2 |
| May 22, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 1.55% | 76 |