Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.56	13.82	13.36	13.48	13.48	-2.67%	1,891,457
Oct 22, 2026	13.17	13.90	12.97	13.85	13.85	7.20%	2,526,264
Oct 21, 2026	12.82	13.12	12.63	12.92	12.92	1.17%	1,338,327
Oct 20, 2026	12.81	12.95	12.71	12.77	12.77	0.16%	739,613
Oct 19, 2026	12.89	12.91	12.64	12.75	12.75	-1.24%	821,983
Oct 16, 2026	13.46	13.55	12.90	12.91	12.91	-3.30%	1,111,390
Oct 15, 2026	12.67	13.39	12.67	13.35	13.35	4.38%	975,329
Oct 14, 2026	12.90	13.04	12.70	12.79	12.79	-1.16%	781,107
Oct 13, 2026	12.70	12.95	12.59	12.94	12.94	2.70%	1,076,160
Oct 12, 2026	12.65	12.75	12.49	12.60	12.60	-0.63%	789,283
Oct 9, 2026	12.50	12.73	12.31	12.68	12.68	1.28%	570,128
Oct 8, 2026	12.07	12.58	12.00	12.52	12.52	2.71%	1,601,237
Oct 7, 2026	12.32	12.51	12.05	12.19	12.19	-2.48%	1,138,332
Oct 6, 2026	12.67	12.90	12.42	12.50	12.50	-0.32%	1,060,293
Oct 5, 2026	12.41	12.70	12.38	12.54	12.54	0.16%	715,591
Oct 2, 2026	12.84	12.84	12.31	12.52	12.52	-0.79%	834,194
Oct 1, 2026	12.38	12.99	12.31	12.62	12.62	0.96%	825,561
Sep 30, 2026	12.65	12.66	12.50	12.50	12.50	-0.95%	889,344
Sep 29, 2026	12.64	12.79	12.54	12.62	12.62	-0.16%	796,825
Sep 28, 2026	12.59	12.73	12.44	12.64	12.64	-0.71%	688,999
Sep 25, 2026	12.49	12.84	12.39	12.73	12.73	2.09%	989,651
Sep 24, 2026	12.45	12.54	12.20	12.47	12.47	0.24%	815,774
Sep 23, 2026	12.34	12.48	12.26	12.44	12.44	-0.56%	1,389,009
Sep 22, 2026	12.70	12.77	12.44	12.51	12.51	0.72%	944,079
Sep 21, 2026	12.40	12.55	12.28	12.42	12.42	1.06%	1,071,449
Sep 18, 2026	12.34	12.55	11.98	12.29	12.29	-0.57%	1,718,156
Sep 17, 2026	12.07	12.60	12.07	12.36	12.36	4.75%	2,015,207
Sep 16, 2026	11.75	11.97	11.67	11.80	11.80	1.72%	1,118,000
Sep 15, 2026	11.51	11.73	11.45	11.60	11.60	-0.26%	1,107,432
Sep 14, 2026	11.54	11.66	11.40	11.63	11.63	0.17%	1,586,571
Sep 11, 2026	11.85	11.88	11.48	11.61	11.61	-0.17%	1,462,975
Sep 10, 2026	11.63	11.69	11.50	11.63	11.63	-0.60%	1,682,367
Sep 9, 2026	11.91	12.02	11.65	11.70	11.70	-2.74%	933,738
Sep 8, 2026	12.48	12.64	12.02	12.03	12.03	-4.22%	1,592,692
Sep 4, 2026	12.60	12.72	12.32	12.56	12.56	-0.71%	1,782,697
Sep 3, 2026	12.73	13.01	12.31	12.65	12.65	0.72%	2,456,472
Sep 2, 2026	13.21	13.27	12.54	12.56	12.56	-3.68%	1,496,146
Sep 1, 2026	13.40	13.51	12.89	13.04	13.04	-3.98%	1,040,966
Aug 31, 2026	13.70	13.70	13.45	13.58	13.58	-1.09%	688,649
Aug 28, 2026	13.78	13.92	13.67	13.73	13.73	0.66%	616,993
Aug 27, 2026	13.60	13.91	13.47	13.64	13.64	-0.66%	564,203
Aug 26, 2026	13.74	13.92	13.50	13.73	13.73	0.59%	959,165
Aug 25, 2026	13.82	13.82	13.56	13.65	13.65	-1.52%	479,441
Aug 24, 2026	14.02	14.02	13.69	13.86	13.86	-0.29%	608,285
Aug 21, 2026	13.76	13.97	13.69	13.90	13.90	1.98%	830,678
Aug 20, 2026	13.53	13.67	13.45	13.63	13.63	-1.02%	761,532
Aug 19, 2026	13.53	13.80	13.44	13.77	13.77	2.23%	1,495,734
Aug 18, 2026	13.38	13.69	13.19	13.47	13.47	0.75%	1,307,476
Aug 17, 2026	13.63	13.72	13.29	13.37	13.37	-2.83%	803,268
Aug 14, 2026	13.61	13.97	13.00	13.76	13.76	-1.08%	948,530