Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
8.20
-0.05 (-0.61%)
At close: Aug 25, 2025, 4:00 PM
8.20
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.21 | 8.26 | 8.17 | 8.20 | 8.20 | -0.61% | 422,787 |
| 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 |
| Jul 31, 2025 | 8.55 | 8.55 | 8.02 | 8.04 | 8.04 | -4.40% | 1,372,428 |
| Jul 30, 2025 | 8.47 | 8.66 | 8.35 | 8.41 | 8.41 | -3.78% | 1,143,142 |
| Jul 29, 2025 | 9.26 | 9.50 | 8.73 | 8.74 | 8.74 | -3.43% | 1,238,044 |
| Jul 28, 2025 | 9.15 | 9.20 | 9.04 | 9.05 | 9.05 | -1.20% | 554,166 |
| Jul 25, 2025 | 9.14 | 9.21 | 9.08 | 9.16 | 9.16 | -0.33% | 678,809 |
| Jul 24, 2025 | 9.40 | 9.40 | 9.15 | 9.19 | 9.19 | -3.26% | 936,684 |
| Jul 23, 2025 | 9.22 | 9.50 | 9.18 | 9.50 | 9.50 | 4.28% | 1,081,227 |
| Jul 22, 2025 | 8.97 | 9.11 | 8.93 | 9.11 | 9.11 | 1.79% | 913,525 |
| Jul 21, 2025 | 9.09 | 9.13 | 8.92 | 8.95 | 8.95 | -0.78% | 568,372 |
| Jul 18, 2025 | 9.00 | 9.09 | 8.88 | 9.02 | 9.02 | 0.67% | 917,891 |
| Jul 17, 2025 | 8.91 | 9.00 | 8.85 | 8.96 | 8.96 | 0.90% | 852,830 |
| Jul 16, 2025 | 8.69 | 8.89 | 8.66 | 8.88 | 8.88 | 2.54% | 917,462 |
| Jul 15, 2025 | 8.80 | 8.84 | 8.66 | 8.66 | 8.66 | -1.59% | 640,362 |
| Jul 14, 2025 | 8.81 | 8.88 | 8.74 | 8.80 | 8.80 | -0.79% | 559,323 |
| Jul 11, 2025 | 9.05 | 9.10 | 8.87 | 8.87 | 8.87 | -2.74% | 861,902 |
| Jul 10, 2025 | 8.96 | 9.13 | 8.92 | 9.12 | 9.12 | 1.90% | 1,128,796 |
| Jul 9, 2025 | 9.10 | 9.10 | 8.84 | 8.95 | 8.95 | -1.65% | 1,865,615 |
| Jul 8, 2025 | 9.00 | 9.18 | 8.87 | 9.10 | 9.10 | 1.22% | 1,153,988 |
| Jul 7, 2025 | 8.90 | 9.00 | 8.88 | 8.99 | 8.99 | -1.75% | 937,560 |
| Jul 3, 2025 | 9.00 | 9.23 | 8.97 | 9.15 | 9.01 | 2.12% | 668,636 |
| Jul 2, 2025 | 8.73 | 8.98 | 8.60 | 8.96 | 8.82 | 2.40% | 1,115,145 |
| Jul 1, 2025 | 8.52 | 8.93 | 8.46 | 8.75 | 8.62 | 2.34% | 1,162,664 |
| Jun 30, 2025 | 8.48 | 8.61 | 8.24 | 8.55 | 8.42 | - | 1,425,395 |
| Jun 27, 2025 | 8.65 | 8.74 | 8.49 | 8.55 | 8.42 | -0.58% | 13,628,900 |
| Jun 26, 2025 | 8.70 | 8.78 | 8.28 | 8.60 | 8.47 | -2.38% | 3,544,354 |
| Jun 25, 2025 | 8.81 | 8.82 | 8.59 | 8.81 | 8.67 | -0.34% | 3,834,997 |
| Jun 24, 2025 | 8.84 | 8.99 | 8.77 | 8.84 | 8.70 | 1.14% | 1,061,913 |
| Jun 23, 2025 | 8.77 | 8.78 | 8.49 | 8.74 | 8.61 | -1.13% | 912,190 |
| Jun 20, 2025 | 9.09 | 9.09 | 8.81 | 8.84 | 8.70 | -2.43% | 1,094,559 |
| Jun 18, 2025 | 9.08 | 9.13 | 9.00 | 9.06 | 8.92 | 0.22% | 702,090 |
| Jun 17, 2025 | 8.95 | 9.19 | 8.92 | 9.04 | 8.90 | - | 658,441 |
| Jun 16, 2025 | 8.70 | 9.09 | 8.67 | 9.04 | 8.90 | 4.39% | 990,300 |
| Jun 13, 2025 | 8.47 | 9.05 | 8.45 | 8.66 | 8.53 | 0.12% | 3,953,739 |