Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
8.60
-0.05 (-0.58%)
May 30, 2025, 4:00 PM - Market closed

Ermenegildo Zegna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20258.638.668.548.608.60-0.58%587,068
May 29, 20258.538.708.478.658.652.25%849,191
May 28, 20258.538.588.378.468.46-0.59%803,363
May 27, 20258.648.678.458.518.511.19%1,258,346
May 23, 20258.238.548.208.418.41-0.83%1,980,492
May 22, 20258.418.538.358.488.48-0.24%872,648
May 21, 20258.508.698.488.508.50-1.05%695,364
May 20, 20258.618.738.518.598.590.12%750,652
May 19, 20258.488.608.468.588.58-0.81%644,203
May 16, 20258.738.768.538.658.65-0.80%715,003
May 15, 20258.628.818.538.728.720.23%849,615
May 14, 20258.768.768.538.708.70-0.57%1,149,559
May 13, 20258.608.798.508.758.752.46%979,462
May 12, 20258.508.698.438.548.543.52%815,085
May 9, 20258.258.318.188.258.25-535,766
May 8, 20258.118.278.048.258.253.51%493,013
May 7, 20258.008.017.867.977.970.76%793,389
May 6, 20257.978.017.887.917.91-2.47%764,625
May 5, 20257.868.497.828.118.112.14%3,445,804
May 2, 20257.928.017.867.947.941.15%477,349
May 1, 20257.907.947.737.857.85-1.26%738,809
Apr 30, 20257.817.987.767.957.950.13%513,283
Apr 29, 20257.858.017.757.947.940.76%1,044,428
Apr 28, 20258.038.057.747.887.88-1.87%1,090,494
Apr 25, 20257.758.047.718.038.034.42%3,046,270
Apr 24, 20257.687.747.417.697.693.50%1,153,300
Apr 23, 20257.377.587.277.437.434.35%1,151,277
Apr 22, 20257.067.267.067.127.121.57%605,796
Apr 21, 20256.897.016.827.017.011.30%511,254
Apr 17, 20256.917.016.846.926.920.87%619,157
Apr 16, 20256.896.986.806.866.860.15%821,260
Apr 15, 20256.866.966.766.856.85-554,219
Apr 14, 20256.786.936.596.856.850.44%876,908
Apr 11, 20256.636.906.436.826.822.71%970,569
Apr 10, 20256.957.036.566.646.64-5.68%866,113
Apr 9, 20256.057.156.057.047.0413.92%1,664,892
Apr 8, 20256.686.866.136.186.18-4.63%1,108,528
Apr 7, 20256.416.886.256.486.48-1.82%1,317,470
Apr 4, 20256.276.746.136.606.602.01%1,454,418
Apr 3, 20257.137.196.396.476.47-12.33%1,190,241
Apr 2, 20257.307.487.217.387.380.14%660,709
Apr 1, 20257.347.517.237.377.37-0.41%875,728
Mar 31, 20257.537.697.377.407.40-3.65%1,333,736
Mar 28, 20257.517.887.427.687.68-1.03%1,491,375
Mar 27, 20257.958.107.557.767.769.60%1,937,369
Mar 26, 20257.237.317.077.087.08-1.39%1,102,851
Mar 25, 20257.257.387.087.187.18-1.78%915,502
Mar 24, 20257.357.437.287.317.311.11%427,401
Mar 21, 20257.337.447.207.237.23-1.36%397,591
Mar 20, 20257.287.447.267.337.33-0.14%549,433