Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
9.62
-0.10 (-0.98%)
Oct 10, 2025, 10:38 AM EDT - Market open
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.66 | 9.69 | 9.47 | 9.59 | - | -1.29% | 80,319 |
| Oct 9, 2025 | 10.09 | 10.09 | 9.55 | 9.71 | 9.71 | -4.15% | 811,764 |
| Oct 8, 2025 | 10.20 | 10.21 | 10.11 | 10.13 | 10.13 | -0.20% | 291,500 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.11 | 10.15 | 10.15 | -0.59% | 470,921 |
| Oct 6, 2025 | 10.38 | 10.38 | 10.16 | 10.21 | 10.21 | -1.54% | 494,885 |
| Oct 3, 2025 | 10.10 | 10.38 | 10.04 | 10.37 | 10.37 | 2.27% | 698,599 |
| Oct 2, 2025 | 9.64 | 10.14 | 9.62 | 10.14 | 10.14 | 5.30% | 847,850 |
| Oct 1, 2025 | 9.49 | 9.75 | 9.45 | 9.63 | 9.63 | 1.90% | 1,210,335 |
| Sep 30, 2025 | 9.11 | 9.52 | 9.10 | 9.45 | 9.45 | 3.28% | 989,332 |
| Sep 29, 2025 | 9.11 | 9.16 | 9.02 | 9.15 | 9.15 | 0.55% | 615,409 |
| Sep 26, 2025 | 9.12 | 9.14 | 8.94 | 9.10 | 9.10 | -0.33% | 489,833 |
| Sep 25, 2025 | 9.44 | 9.45 | 9.08 | 9.13 | 9.13 | -3.89% | 679,304 |
| Sep 24, 2025 | 9.47 | 9.54 | 9.39 | 9.50 | 9.50 | -0.73% | 461,627 |
| Sep 23, 2025 | 9.49 | 9.79 | 9.46 | 9.57 | 9.57 | 1.38% | 1,000,349 |
| Sep 22, 2025 | 9.42 | 9.49 | 9.28 | 9.44 | 9.44 | -0.63% | 690,801 |
| Sep 19, 2025 | 9.75 | 9.75 | 9.46 | 9.50 | 9.50 | -1.86% | 796,394 |
| Sep 18, 2025 | 9.46 | 9.70 | 9.43 | 9.68 | 9.68 | 3.53% | 2,108,770 |
| Sep 17, 2025 | 9.38 | 9.59 | 9.30 | 9.35 | 9.35 | - | 1,533,503 |
| Sep 16, 2025 | 9.33 | 9.40 | 9.20 | 9.35 | 9.35 | -0.53% | 838,094 |
| Sep 15, 2025 | 9.04 | 9.40 | 8.93 | 9.40 | 9.40 | 7.55% | 1,383,490 |
| 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 |