Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.71	10.76	10.58	10.60	-	-1.12%	25,916
Mar 10, 2026	10.31	10.93	10.31	10.72	10.72	2.98%	477,128
Mar 9, 2026	10.15	10.44	9.87	10.41	10.41	-0.57%	812,887
Mar 6, 2026	10.30	10.55	10.13	10.47	10.47	-1.78%	728,590
Mar 5, 2026	11.22	11.22	10.61	10.66	10.66	-2.65%	728,198
Mar 4, 2026	11.15	11.18	10.90	10.95	10.95	-0.64%	769,222
Mar 3, 2026	10.91	11.13	10.73	11.02	11.02	-2.48%	776,335
Mar 2, 2026	10.89	11.50	10.69	11.30	11.30	0.27%	1,118,774
Feb 27, 2026	11.44	11.50	11.22	11.27	11.27	-2.84%	739,559
Feb 26, 2026	11.66	11.80	11.51	11.60	11.60	-	448,945
Feb 25, 2026	11.11	11.66	11.11	11.60	11.60	4.50%	1,152,003
Feb 24, 2026	11.13	11.30	10.91	11.10	11.10	0.18%	796,520
Feb 23, 2026	11.37	11.37	10.89	11.08	11.08	-3.23%	788,140
Feb 20, 2026	11.39	11.68	11.22	11.45	11.45	-0.09%	687,963
Feb 19, 2026	11.30	11.55	11.04	11.46	11.46	1.78%	811,183
Feb 18, 2026	11.56	11.75	11.21	11.26	11.26	-4.90%	824,974
Feb 17, 2026	11.05	11.93	11.01	11.84	11.84	7.25%	1,606,034
Feb 13, 2026	11.06	11.29	10.91	11.04	11.04	0.55%	416,652
Feb 12, 2026	10.92	11.05	10.72	10.98	10.98	1.57%	691,109
Feb 11, 2026	10.76	10.83	10.65	10.81	10.81	0.46%	409,331
Feb 10, 2026	10.50	10.98	10.50	10.76	10.76	2.48%	826,151
Feb 9, 2026	10.39	10.50	10.25	10.50	10.50	1.06%	451,045
Feb 6, 2026	10.08	10.45	10.08	10.39	10.39	3.59%	703,125
Feb 5, 2026	10.36	10.39	9.77	10.03	10.03	3.30%	861,707
Feb 4, 2026	9.40	9.73	9.37	9.71	9.71	4.30%	645,075
Feb 3, 2026	8.95	9.33	8.93	9.31	9.31	3.44%	1,337,070
Feb 2, 2026	8.87	9.19	8.80	9.00	9.00	3.57%	833,021
Jan 30, 2026	8.93	8.96	8.65	8.69	8.69	-2.80%	1,223,079
Jan 29, 2026	8.87	9.01	8.83	8.94	8.94	0.90%	566,871
Jan 28, 2026	9.26	9.27	8.86	8.86	8.86	-4.42%	875,511
Jan 27, 2026	9.49	9.52	9.18	9.27	9.27	-3.34%	626,504
Jan 26, 2026	9.55	9.71	9.49	9.59	9.59	-0.31%	492,770
Jan 23, 2026	9.88	10.00	9.57	9.62	9.62	-2.53%	661,816
Jan 22, 2026	10.21	10.35	9.86	9.87	9.87	-1.79%	688,846
Jan 21, 2026	9.65	10.14	9.63	10.05	10.05	5.13%	1,052,349
Jan 20, 2026	9.50	9.80	9.42	9.56	9.56	-	1,224,950
Jan 16, 2026	10.49	10.59	9.53	9.56	9.56	-13.25%	2,208,971
Jan 15, 2026	10.76	11.08	10.67	11.02	11.02	1.57%	471,279
Jan 14, 2026	10.80	10.87	10.59	10.85	10.85	0.46%	344,070
Jan 13, 2026	10.77	10.91	10.68	10.80	10.80	1.22%	497,469
Jan 12, 2026	10.74	10.90	10.58	10.67	10.67	-1.57%	548,646
Jan 9, 2026	10.81	10.95	10.55	10.84	10.84	0.28%	794,131
Jan 8, 2026	10.30	10.83	10.30	10.81	10.81	3.35%	646,593
Jan 7, 2026	10.69	10.72	10.29	10.46	10.46	-2.24%	422,428
Jan 6, 2026	10.34	10.73	10.31	10.70	10.70	2.79%	605,340
Jan 5, 2026	10.41	10.47	10.31	10.41	10.41	-0.19%	632,741
Jan 2, 2026	10.28	10.48	10.28	10.43	10.43	1.76%	564,707
Dec 31, 2025	10.33	10.34	10.20	10.25	10.25	-0.68%	283,826
Dec 30, 2025	10.44	10.48	10.27	10.32	10.32	-0.67%	247,255
Dec 29, 2025	10.49	10.49	10.35	10.39	10.39	-0.76%	292,496