Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
10.29
0.00 (0.00%)
Oct 31, 2025, 9:59 AM EDT - Market open

Ermenegildo Zegna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.2310.4310.2210.2910.29-0.58%428,524
Oct 29, 202510.2610.5610.2610.3510.35-0.38%630,681
Oct 28, 202510.4810.4810.2710.3910.39-0.86%406,328
Oct 27, 202510.4710.5310.3310.4810.480.38%582,013
Oct 24, 202510.5010.6010.2610.4410.440.10%1,229,371
Oct 23, 202510.3610.6510.2010.4310.432.76%630,521
Oct 22, 202510.4310.5010.0910.1510.15-3.06%632,586
Oct 21, 202510.5010.6510.3310.4710.47-0.48%935,367
Oct 20, 202510.4910.7010.3610.5210.520.77%739,113
Oct 17, 20259.9510.509.9510.4410.444.40%1,130,252
Oct 16, 20259.7310.089.7210.0010.003.09%1,047,258
Oct 15, 20259.599.789.489.709.701.57%1,164,814
Oct 14, 20259.169.648.819.559.559.02%1,958,801
Oct 13, 20258.968.968.648.768.76-1.24%740,899
Oct 10, 20259.669.698.848.878.87-8.65%1,033,149
Oct 9, 202510.0910.099.559.719.71-4.15%811,764
Oct 8, 202510.2010.2110.1110.1310.13-0.20%291,500
Oct 7, 202510.2010.2010.1110.1510.15-0.59%470,921
Oct 6, 202510.3810.3810.1610.2110.21-1.54%494,885
Oct 3, 202510.1010.3810.0410.3710.372.27%698,599
Oct 2, 20259.6410.149.6210.1410.145.30%847,850
Oct 1, 20259.499.759.459.639.631.90%1,210,335
Sep 30, 20259.119.529.109.459.453.28%989,332
Sep 29, 20259.119.169.029.159.150.55%615,409
Sep 26, 20259.129.148.949.109.10-0.33%489,833
Sep 25, 20259.449.459.089.139.13-3.89%679,304
Sep 24, 20259.479.549.399.509.50-0.73%461,627
Sep 23, 20259.499.799.469.579.571.38%1,000,349
Sep 22, 20259.429.499.289.449.44-0.63%690,801
Sep 19, 20259.759.759.469.509.50-1.86%796,394
Sep 18, 20259.469.709.439.689.683.53%2,108,770
Sep 17, 20259.389.599.309.359.35-1,533,503
Sep 16, 20259.339.409.209.359.35-0.53%838,094
Sep 15, 20259.049.408.939.409.407.55%1,383,490
Sep 12, 20258.818.838.708.748.74-1.35%573,692
Sep 11, 20258.888.948.818.868.86-0.34%506,381
Sep 10, 20259.029.058.848.898.89-1.33%629,486
Sep 9, 20259.019.038.809.019.01-0.11%784,152
Sep 8, 20259.129.258.929.029.02-1,030,495
Sep 5, 20258.959.248.849.029.023.44%1,530,102
Sep 4, 20258.398.748.368.728.723.93%1,063,810
Sep 3, 20258.248.438.238.398.391.57%612,054
Sep 2, 20258.338.458.248.268.26-2.13%515,738
Aug 29, 20258.398.488.318.448.440.72%754,191
Aug 28, 20258.368.408.298.388.380.96%649,813
Aug 27, 20258.238.428.228.308.300.48%599,247
Aug 26, 20258.248.308.208.268.260.73%652,939
Aug 25, 20258.218.268.178.208.20-0.61%460,768
Aug 22, 20257.988.297.988.258.254.04%751,850
Aug 21, 20258.008.047.857.937.93-1.37%580,651