Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	10.50	10.52	10.41	10.47	10.47	0.10%	236,511
Dec 24, 2025	10.59	10.68	10.44	10.46	10.46	-1.04%	175,897
Dec 23, 2025	10.55	10.63	10.47	10.57	10.57	-0.56%	434,580
Dec 22, 2025	10.59	10.76	10.55	10.63	10.63	0.09%	506,029
Dec 19, 2025	10.36	10.64	10.26	10.62	10.62	2.41%	916,138
Dec 18, 2025	10.29	10.68	10.29	10.37	10.37	1.17%	726,706
Dec 17, 2025	10.22	10.38	10.20	10.25	10.25	-0.10%	383,361
Dec 16, 2025	10.33	10.38	10.18	10.26	10.26	-0.58%	492,575
Dec 15, 2025	10.53	10.53	10.24	10.32	10.32	-1.34%	666,318
Dec 12, 2025	10.74	10.81	10.45	10.46	10.46	-1.78%	545,306
Dec 11, 2025	10.40	10.68	10.40	10.65	10.65	2.40%	552,563
Dec 10, 2025	10.24	10.61	10.12	10.40	10.40	1.86%	631,746
Dec 9, 2025	10.50	10.58	10.18	10.21	10.21	-2.95%	983,178
Dec 8, 2025	10.60	10.68	10.50	10.52	10.52	-1.13%	438,299
Dec 5, 2025	10.63	10.81	10.63	10.64	10.64	0.28%	427,907
Dec 4, 2025	10.82	10.84	10.50	10.61	10.61	-2.66%	808,014