Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
8.55
-0.05 (-0.58%)
Jun 27, 2025, 4:00 PM - Market closed
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.65 | 8.74 | 8.49 | 8.55 | 8.55 | -0.58% | 13,628,900 |
| Jun 26, 2025 | 8.70 | 8.78 | 8.28 | 8.60 | 8.60 | -2.38% | 3,544,354 |
| Jun 25, 2025 | 8.81 | 8.82 | 8.59 | 8.81 | 8.81 | -0.34% | 3,834,997 |
| Jun 24, 2025 | 8.84 | 8.99 | 8.77 | 8.84 | 8.84 | 1.14% | 1,061,913 |
| Jun 23, 2025 | 8.77 | 8.78 | 8.49 | 8.74 | 8.74 | -1.13% | 912,190 |
| Jun 20, 2025 | 9.09 | 9.09 | 8.81 | 8.84 | 8.84 | -2.43% | 1,094,559 |
| Jun 18, 2025 | 9.08 | 9.13 | 9.00 | 9.06 | 9.06 | 0.22% | 702,090 |
| Jun 17, 2025 | 8.95 | 9.19 | 8.92 | 9.04 | 9.04 | - | 658,441 |
| Jun 16, 2025 | 8.70 | 9.09 | 8.67 | 9.04 | 9.04 | 4.39% | 990,300 |
| Jun 13, 2025 | 8.47 | 9.05 | 8.45 | 8.66 | 8.66 | 0.12% | 3,953,739 |
| Jun 12, 2025 | 8.45 | 8.68 | 8.42 | 8.65 | 8.65 | 0.58% | 667,337 |
| Jun 11, 2025 | 8.82 | 8.82 | 8.59 | 8.60 | 8.60 | -1.15% | 452,029 |
| Jun 10, 2025 | 8.74 | 8.79 | 8.64 | 8.70 | 8.70 | 0.69% | 552,930 |
| Jun 9, 2025 | 8.60 | 8.68 | 8.49 | 8.64 | 8.64 | 1.41% | 709,866 |
| Jun 6, 2025 | 8.52 | 8.57 | 8.43 | 8.52 | 8.52 | -0.23% | 589,904 |
| Jun 5, 2025 | 8.56 | 8.66 | 8.52 | 8.54 | 8.54 | -0.47% | 642,268 |
| Jun 4, 2025 | 8.58 | 8.64 | 8.48 | 8.58 | 8.58 | 0.94% | 512,884 |
| Jun 3, 2025 | 8.51 | 8.57 | 8.47 | 8.50 | 8.50 | -0.12% | 385,907 |
| Jun 2, 2025 | 8.44 | 8.60 | 8.40 | 8.51 | 8.51 | -1.05% | 776,403 |
| May 30, 2025 | 8.63 | 8.66 | 8.54 | 8.60 | 8.60 | -0.58% | 947,863 |
| May 29, 2025 | 8.53 | 8.70 | 8.47 | 8.65 | 8.65 | 2.25% | 849,191 |
| May 28, 2025 | 8.53 | 8.58 | 8.37 | 8.46 | 8.46 | -0.59% | 803,363 |
| May 27, 2025 | 8.64 | 8.67 | 8.45 | 8.51 | 8.51 | 1.19% | 1,258,346 |
| May 23, 2025 | 8.23 | 8.54 | 8.20 | 8.41 | 8.41 | -0.83% | 1,980,492 |
| May 22, 2025 | 8.41 | 8.53 | 8.35 | 8.48 | 8.48 | -0.24% | 872,648 |
| May 21, 2025 | 8.50 | 8.69 | 8.48 | 8.50 | 8.50 | -1.05% | 695,364 |
| May 20, 2025 | 8.61 | 8.73 | 8.51 | 8.59 | 8.59 | 0.12% | 750,652 |
| May 19, 2025 | 8.48 | 8.60 | 8.46 | 8.58 | 8.58 | -0.81% | 644,203 |
| May 16, 2025 | 8.73 | 8.76 | 8.53 | 8.65 | 8.65 | -0.80% | 715,003 |
| May 15, 2025 | 8.62 | 8.81 | 8.53 | 8.72 | 8.72 | 0.23% | 849,615 |
| May 14, 2025 | 8.76 | 8.76 | 8.53 | 8.70 | 8.70 | -0.57% | 1,149,559 |
| May 13, 2025 | 8.60 | 8.79 | 8.50 | 8.75 | 8.75 | 2.46% | 979,462 |
| May 12, 2025 | 8.50 | 8.69 | 8.43 | 8.54 | 8.54 | 3.52% | 815,085 |
| May 9, 2025 | 8.25 | 8.31 | 8.18 | 8.25 | 8.25 | - | 535,766 |
| May 8, 2025 | 8.11 | 8.27 | 8.04 | 8.25 | 8.25 | 3.51% | 493,013 |
| May 7, 2025 | 8.00 | 8.01 | 7.86 | 7.97 | 7.97 | 0.76% | 793,389 |
| May 6, 2025 | 7.97 | 8.01 | 7.88 | 7.91 | 7.91 | -2.47% | 764,625 |
| May 5, 2025 | 7.86 | 8.49 | 7.82 | 8.11 | 8.11 | 2.14% | 3,445,804 |
| May 2, 2025 | 7.92 | 8.01 | 7.86 | 7.94 | 7.94 | 1.15% | 477,349 |
| May 1, 2025 | 7.90 | 7.94 | 7.73 | 7.85 | 7.85 | -1.26% | 738,809 |
| Apr 30, 2025 | 7.81 | 7.98 | 7.76 | 7.95 | 7.95 | 0.13% | 513,283 |
| Apr 29, 2025 | 7.85 | 8.01 | 7.75 | 7.94 | 7.94 | 0.76% | 1,044,428 |
| Apr 28, 2025 | 8.03 | 8.05 | 7.74 | 7.88 | 7.88 | -1.87% | 1,090,494 |
| Apr 25, 2025 | 7.75 | 8.04 | 7.71 | 8.03 | 8.03 | 4.42% | 3,046,270 |
| Apr 24, 2025 | 7.68 | 7.74 | 7.41 | 7.69 | 7.69 | 3.50% | 1,153,300 |
| Apr 23, 2025 | 7.37 | 7.58 | 7.27 | 7.43 | 7.43 | 4.35% | 1,151,277 |
| Apr 22, 2025 | 7.06 | 7.26 | 7.06 | 7.12 | 7.12 | 1.57% | 605,796 |
| Apr 21, 2025 | 6.89 | 7.01 | 6.82 | 7.01 | 7.01 | 1.30% | 511,254 |
| Apr 17, 2025 | 6.91 | 7.01 | 6.84 | 6.92 | 6.92 | 0.87% | 619,157 |
| Apr 16, 2025 | 6.89 | 6.98 | 6.80 | 6.86 | 6.86 | 0.15% | 821,260 |