Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
9.40
+0.66 (7.55%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.04 | 9.40 | 8.93 | 9.40 | 9.40 | 7.55% | 1,382,725 |
| Sep 12, 2025 | 8.81 | 8.83 | 8.70 | 8.74 | 8.74 | -1.35% | 573,692 |
| Sep 11, 2025 | 8.88 | 8.94 | 8.81 | 8.86 | 8.86 | -0.34% | 506,381 |
| Sep 10, 2025 | 9.02 | 9.05 | 8.84 | 8.89 | 8.89 | -1.33% | 629,486 |
| Sep 9, 2025 | 9.01 | 9.03 | 8.80 | 9.01 | 9.01 | -0.11% | 784,152 |
| Sep 8, 2025 | 9.12 | 9.25 | 8.92 | 9.02 | 9.02 | - | 1,030,495 |
| Sep 5, 2025 | 8.95 | 9.24 | 8.84 | 9.02 | 9.02 | 3.44% | 1,530,102 |
| Sep 4, 2025 | 8.39 | 8.74 | 8.36 | 8.72 | 8.72 | 3.93% | 1,063,810 |
| Sep 3, 2025 | 8.24 | 8.43 | 8.23 | 8.39 | 8.39 | 1.57% | 612,054 |
| Sep 2, 2025 | 8.33 | 8.45 | 8.24 | 8.26 | 8.26 | -2.13% | 515,738 |
| Aug 29, 2025 | 8.39 | 8.48 | 8.31 | 8.44 | 8.44 | 0.72% | 754,191 |
| Aug 28, 2025 | 8.36 | 8.40 | 8.29 | 8.38 | 8.38 | 0.96% | 649,813 |
| Aug 27, 2025 | 8.23 | 8.42 | 8.22 | 8.30 | 8.30 | 0.48% | 599,247 |
| Aug 26, 2025 | 8.24 | 8.30 | 8.20 | 8.26 | 8.26 | 0.73% | 652,939 |
| Aug 25, 2025 | 8.21 | 8.26 | 8.17 | 8.20 | 8.20 | -0.61% | 460,768 |
| Aug 22, 2025 | 7.98 | 8.29 | 7.98 | 8.25 | 8.25 | 4.04% | 751,850 |
| Aug 21, 2025 | 8.00 | 8.04 | 7.85 | 7.93 | 7.93 | -1.37% | 580,651 |
| Aug 20, 2025 | 8.00 | 8.13 | 7.97 | 8.04 | 8.04 | - | 575,847 |
| Aug 19, 2025 | 8.08 | 8.19 | 7.92 | 8.04 | 8.04 | 0.50% | 630,092 |
| Aug 18, 2025 | 8.09 | 8.15 | 8.00 | 8.00 | 8.00 | -0.74% | 564,847 |
| Aug 15, 2025 | 8.15 | 8.15 | 8.04 | 8.06 | 8.06 | -0.74% | 405,378 |
| Aug 14, 2025 | 8.15 | 8.16 | 7.97 | 8.12 | 8.12 | -0.98% | 845,129 |
| Aug 13, 2025 | 7.99 | 8.23 | 7.98 | 8.20 | 8.20 | 3.54% | 585,561 |
| Aug 12, 2025 | 7.91 | 7.95 | 7.82 | 7.92 | 7.92 | 2.72% | 560,305 |
| Aug 11, 2025 | 7.89 | 7.94 | 7.70 | 7.71 | 7.71 | -1.78% | 511,111 |
| Aug 8, 2025 | 7.76 | 7.91 | 7.76 | 7.85 | 7.85 | 0.90% | 669,755 |
| Aug 7, 2025 | 7.82 | 7.89 | 7.62 | 7.78 | 7.78 | -0.26% | 667,349 |
| Aug 6, 2025 | 7.77 | 7.88 | 7.76 | 7.80 | 7.80 | 0.65% | 665,495 |
| Aug 5, 2025 | 7.79 | 7.94 | 7.61 | 7.75 | 7.75 | -1.40% | 1,615,484 |
| Aug 4, 2025 | 7.85 | 7.97 | 7.81 | 7.86 | 7.86 | 1.42% | 1,335,435 |
| Aug 1, 2025 | 8.00 | 8.09 | 7.72 | 7.75 | 7.75 | -3.61% | 909,944 |
| Jul 31, 2025 | 8.55 | 8.55 | 8.02 | 8.04 | 8.04 | -4.40% | 1,372,428 |
| Jul 30, 2025 | 8.47 | 8.66 | 8.35 | 8.41 | 8.41 | -3.78% | 1,143,142 |
| Jul 29, 2025 | 9.26 | 9.50 | 8.73 | 8.74 | 8.74 | -3.43% | 1,238,044 |
| Jul 28, 2025 | 9.15 | 9.20 | 9.04 | 9.05 | 9.05 | -1.20% | 554,166 |
| Jul 25, 2025 | 9.14 | 9.21 | 9.08 | 9.16 | 9.16 | -0.33% | 678,809 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.15 | 9.19 | 9.19 | -3.26% | 936,684 |
| Jul 23, 2025 | 9.22 | 9.50 | 9.18 | 9.50 | 9.50 | 4.28% | 1,081,227 |
| Jul 22, 2025 | 8.97 | 9.11 | 8.93 | 9.11 | 9.11 | 1.79% | 913,525 |
| Jul 21, 2025 | 9.09 | 9.13 | 8.92 | 8.95 | 8.95 | -0.78% | 568,372 |
| Jul 18, 2025 | 9.00 | 9.09 | 8.88 | 9.02 | 9.02 | 0.67% | 917,891 |
| Jul 17, 2025 | 8.91 | 9.00 | 8.85 | 8.96 | 8.96 | 0.90% | 852,830 |
| Jul 16, 2025 | 8.69 | 8.89 | 8.66 | 8.88 | 8.88 | 2.54% | 917,462 |
| Jul 15, 2025 | 8.80 | 8.84 | 8.66 | 8.66 | 8.66 | -1.59% | 640,362 |
| Jul 14, 2025 | 8.81 | 8.88 | 8.74 | 8.80 | 8.80 | -0.79% | 559,323 |
| Jul 11, 2025 | 9.05 | 9.10 | 8.87 | 8.87 | 8.87 | -2.74% | 861,902 |
| Jul 10, 2025 | 8.96 | 9.13 | 8.92 | 9.12 | 9.12 | 1.90% | 1,128,796 |
| Jul 9, 2025 | 9.10 | 9.10 | 8.84 | 8.95 | 8.95 | -1.65% | 1,865,615 |
| Jul 8, 2025 | 9.00 | 9.18 | 8.87 | 9.10 | 9.10 | 1.22% | 1,153,988 |
| Jul 7, 2025 | 8.90 | 9.00 | 8.88 | 8.99 | 8.99 | -1.75% | 937,560 |