Zignago Vetro S.p.A. (LON:0NNC)
London · Delayed Price · Currency is GBP · Price in EUR 7.08
-0.05 (-0.70%)
Jun 4, 2026, 5:03 PM GMT
LON:0NNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.06 | 7.15 | 7.06 | 7.09 | 7.09 | 1.58% | 106 |
| May 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | 43 |
| May 19, 2026 | 6.98 | 7.06 | 6.79 | 6.94 | 6.94 | -0.86% | 54 |
| May 18, 2026 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 0.29% | 25 |
| May 15, 2026 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | 0.14% | 8,698 |
| May 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.57% | 1 |
| May 13, 2026 | 6.93 | 7.01 | 6.93 | 7.01 | 7.01 | 0.29% | 242 |
| May 12, 2026 | 7.19 | 7.19 | 6.98 | 6.99 | 6.99 | -3.05% | 199 |
| May 11, 2026 | 7.22 | 7.61 | 7.12 | 7.21 | 7.21 | -1.77% | 42 |
| May 8, 2026 | 7.27 | 7.63 | 7.24 | 7.56 | 7.34 | 3.85% | 275 |
| May 7, 2026 | 7.07 | 7.31 | 7.07 | 7.28 | 7.07 | 0.83% | 78 |
| May 6, 2026 | 6.81 | 7.32 | 6.81 | 7.22 | 7.01 | 4.34% | 47 |
| May 5, 2026 | 6.99 | 6.99 | 6.90 | 6.92 | 6.72 | -1.98% | 19 |
| May 4, 2026 | 6.96 | 7.09 | 6.96 | 7.06 | 6.85 | 1.00% | 112 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.92 | 6.99 | 6.79 | -0.14% | 21 |
| Apr 29, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 6.80 | -0.57% | 270 |
| Apr 23, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.84 | -1.68% | 5 |
| Apr 22, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.95 | 0.56% | 2 |
| Apr 21, 2026 | 7.22 | 7.22 | 7.12 | 7.12 | 6.91 | -0.84% | 1,038 |
| Apr 20, 2026 | 7.35 | 7.35 | 7.17 | 7.18 | 6.97 | -2.05% | 82 |
| Apr 17, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.12 | 2.09% | 1 |
| Apr 16, 2026 | 7.38 | 7.38 | 7.18 | 7.18 | 6.97 | - | 516 |
| Apr 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.97 | 0.14% | 3 |
| Apr 14, 2026 | 7.19 | 7.23 | 7.17 | 7.17 | 6.96 | 0.56% | 274 |
| Apr 13, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.92 | - | 2 |
| Apr 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.92 | -0.42% | 6,788 |
| Apr 8, 2026 | 7.21 | 7.21 | 7.16 | 7.16 | 6.95 | 1.27% | 33 |
| Apr 7, 2026 | 7.04 | 7.07 | 7.01 | 7.07 | 6.86 | - | 11 |
| Apr 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.86 | 1.87% | 123 |
| Mar 31, 2026 | 7.08 | 7.08 | 6.90 | 6.94 | 6.74 | -2.53% | 2,214 |
| Mar 30, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.91 | 1.28% | 356 |
| Mar 27, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 6.83 | 0.14% | 743 |
| Mar 26, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 6.82 | 4.46% | 668 |
| Mar 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.52 | 1.05% | 1 |
| Mar 23, 2026 | 6.67 | 6.74 | 6.64 | 6.65 | 6.46 | 2.47% | 2,248 |
| Mar 20, 2026 | 6.47 | 6.55 | 6.47 | 6.49 | 6.30 | 1.09% | 2,375 |
| Mar 19, 2026 | 6.51 | 6.51 | 6.42 | 6.42 | 6.23 | -2.43% | 1,540 |
| Mar 18, 2026 | 6.60 | 6.60 | 6.58 | 6.58 | 6.39 | -0.30% | 27 |
| Mar 17, 2026 | 6.65 | 6.66 | 6.59 | 6.60 | 6.41 | -0.90% | 293 |
| Mar 16, 2026 | 6.68 | 6.72 | 6.66 | 6.66 | 6.47 | -3.06% | 484 |
| Mar 13, 2026 | 7.29 | 7.29 | 6.86 | 6.87 | 6.67 | -1.86% | 340 |
| Mar 11, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.80 | -1.82% | 10 |
| Mar 10, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 6.92 | 2.30% | 14 |
| Mar 9, 2026 | 6.95 | 6.97 | 6.93 | 6.97 | 6.77 | -1.41% | 844 |