Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
8.28
+0.03 (0.36%)
May 9, 2025, 10:49 AM - Market open
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 6.86 | 6.96 | 6.76 | 6.85 | 6.85 | - | 554,219 |
| Apr 14, 2025 | 6.78 | 6.93 | 6.59 | 6.85 | 6.85 | 0.44% | 876,908 |
| Apr 11, 2025 | 6.63 | 6.90 | 6.43 | 6.82 | 6.82 | 2.71% | 970,569 |
| Apr 10, 2025 | 6.95 | 7.03 | 6.56 | 6.64 | 6.64 | -5.68% | 866,113 |
| Apr 9, 2025 | 6.05 | 7.15 | 6.05 | 7.04 | 7.04 | 13.92% | 1,664,892 |
| Apr 8, 2025 | 6.68 | 6.86 | 6.13 | 6.18 | 6.18 | -4.63% | 1,108,528 |
| Apr 7, 2025 | 6.41 | 6.88 | 6.25 | 6.48 | 6.48 | -1.82% | 1,317,470 |
| Apr 4, 2025 | 6.27 | 6.74 | 6.13 | 6.60 | 6.60 | 2.01% | 1,454,418 |
| Apr 3, 2025 | 7.13 | 7.19 | 6.39 | 6.47 | 6.47 | -12.33% | 1,190,241 |
| Apr 2, 2025 | 7.30 | 7.48 | 7.21 | 7.38 | 7.38 | 0.14% | 660,709 |
| Apr 1, 2025 | 7.34 | 7.51 | 7.23 | 7.37 | 7.37 | -0.41% | 875,728 |
| Mar 31, 2025 | 7.53 | 7.69 | 7.37 | 7.40 | 7.40 | -3.65% | 1,333,736 |
| Mar 28, 2025 | 7.51 | 7.88 | 7.42 | 7.68 | 7.68 | -1.03% | 1,491,375 |
| Mar 27, 2025 | 7.95 | 8.10 | 7.55 | 7.76 | 7.76 | 9.60% | 1,937,369 |
| Mar 26, 2025 | 7.23 | 7.31 | 7.07 | 7.08 | 7.08 | -1.39% | 1,102,851 |
| Mar 25, 2025 | 7.25 | 7.38 | 7.08 | 7.18 | 7.18 | -1.78% | 915,502 |
| Mar 24, 2025 | 7.35 | 7.43 | 7.28 | 7.31 | 7.31 | 1.11% | 427,401 |
| Mar 21, 2025 | 7.33 | 7.44 | 7.20 | 7.23 | 7.23 | -1.36% | 397,591 |
| Mar 20, 2025 | 7.28 | 7.44 | 7.26 | 7.33 | 7.33 | -0.14% | 549,433 |
| Mar 19, 2025 | 7.20 | 7.52 | 7.20 | 7.34 | 7.34 | 1.10% | 1,326,287 |
| Mar 18, 2025 | 7.44 | 7.48 | 7.26 | 7.26 | 7.26 | -1.89% | 543,953 |
| Mar 17, 2025 | 7.40 | 7.47 | 7.27 | 7.40 | 7.40 | 1.09% | 1,067,037 |
| Mar 14, 2025 | 7.36 | 7.45 | 7.28 | 7.32 | 7.32 | 1.95% | 1,460,652 |
| Mar 13, 2025 | 7.38 | 7.46 | 7.18 | 7.18 | 7.18 | -2.84% | 669,940 |
| Mar 12, 2025 | 7.47 | 7.58 | 7.37 | 7.39 | 7.39 | -0.14% | 589,071 |
| Mar 11, 2025 | 7.59 | 7.59 | 7.25 | 7.40 | 7.40 | -1.99% | 1,108,594 |
| Mar 10, 2025 | 7.70 | 7.84 | 7.47 | 7.55 | 7.55 | -3.58% | 683,319 |
| Mar 7, 2025 | 7.99 | 7.99 | 7.59 | 7.83 | 7.83 | -2.37% | 1,359,490 |
| Mar 6, 2025 | 8.12 | 8.25 | 7.97 | 8.02 | 8.02 | -2.31% | 960,629 |
| Mar 5, 2025 | 8.17 | 8.26 | 8.03 | 8.21 | 8.21 | 1.23% | 262,787 |
| Mar 4, 2025 | 8.30 | 8.30 | 8.07 | 8.11 | 8.11 | -2.76% | 495,657 |
| Mar 3, 2025 | 8.49 | 8.54 | 8.27 | 8.34 | 8.34 | -1.30% | 421,834 |
| Feb 28, 2025 | 8.55 | 8.60 | 8.30 | 8.45 | 8.45 | -1.74% | 832,611 |
| Feb 27, 2025 | 8.65 | 8.70 | 8.32 | 8.60 | 8.60 | -0.58% | 1,015,406 |