Zignago Vetro S.p.A. (LON:0NNC)
London · Delayed Price · Currency is GBP · Price in EUR 7.56
+0.07 (0.93%)
Jul 20, 2026, 12:43 PM GMT
LON:0NNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |