Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.82	13.82	13.58	13.69	-	-1.23%	201,139
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
Aug 13, 2026	13.92	14.11	13.00	13.91	13.91	-0.86%	702,858
Aug 12, 2026	14.41	14.43	14.02	14.03	14.03	-0.85%	842,275
Aug 11, 2026	14.45	14.55	14.00	14.15	14.15	-4.39%	1,144,521
Aug 10, 2026	14.92	15.02	14.53	14.80	14.80	-0.74%	568,383
Aug 7, 2026	14.85	14.97	14.73	14.91	14.91	0.74%	382,704
Aug 6, 2026	15.95	15.95	14.80	14.80	14.80	-2.70%	711,533
Aug 5, 2026	15.02	15.35	15.00	15.21	15.21	1.00%	683,932
Aug 4, 2026	15.15	15.40	14.91	15.06	15.06	-1.25%	1,087,296
Aug 3, 2026	14.92	15.27	14.75	15.25	15.25	3.67%	1,017,868
Jul 31, 2026	14.86	14.98	14.63	14.71	14.71	-0.94%	801,291
Jul 30, 2026	14.89	15.08	14.65	14.85	14.85	-0.54%	958,109
Jul 29, 2026	14.76	15.18	14.60	14.93	14.93	-0.27%	1,279,960
Jul 28, 2026	14.96	15.23	14.71	14.97	14.97	0.54%	1,869,016
Jul 27, 2026	14.80	14.98	14.49	14.89	14.89	3.98%	1,524,917
Jul 24, 2026	13.91	14.46	13.82	14.32	14.32	3.69%	822,637
Jul 23, 2026	14.30	14.30	13.66	13.81	13.81	-0.50%	1,438,321
Jul 22, 2026	14.15	14.30	13.80	13.88	13.88	-2.32%	1,089,608
Jul 21, 2026	14.33	14.33	13.89	14.21	14.21	1.86%	1,589,606
Jul 20, 2026	13.86	13.98	13.75	13.95	13.95	0.36%	678,588
Jul 17, 2026	14.24	14.46	13.71	13.90	13.90	-3.67%	1,354,369
Jul 16, 2026	13.43	14.47	13.43	14.43	14.43	7.37%	2,004,017
Jul 15, 2026	12.97	13.50	12.96	13.44	13.44	3.23%	1,017,528
Jul 14, 2026	13.25	13.58	12.90	13.02	13.02	-1.06%	789,206
Jul 13, 2026	13.43	13.57	13.04	13.16	13.16	-2.08%	1,016,299
Jul 10, 2026	13.79	13.93	13.38	13.44	13.44	-0.96%	1,239,967
Jul 9, 2026	14.13	14.13	13.42	13.57	13.57	1.57%	878,863
Jul 8, 2026	13.78	13.80	13.00	13.36	13.36	-1.91%	1,252,941
Jul 7, 2026	14.00	14.58	13.22	13.62	13.62	1.04%	1,755,870
Jul 6, 2026	13.12	13.49	12.95	13.48	13.48	3.43%	1,472,343
Jul 2, 2026	13.08	13.37	12.86	13.17	13.03	1.39%	1,240,632
Jul 1, 2026	13.03	13.14	12.73	12.99	12.85	-0.23%	883,142
Jun 30, 2026	12.85	13.21	12.63	13.02	12.88	1.17%	1,693,148
Jun 29, 2026	13.11	13.18	12.83	12.87	12.74	-2.13%	1,524,264
Jun 26, 2026	12.84	13.16	12.72	13.15	13.01	1.94%	3,167,258
Jun 25, 2026	13.04	13.14	12.70	12.90	12.77	-1.60%	1,158,677
Jun 24, 2026	13.20	13.35	12.96	13.11	12.97	-0.08%	1,402,273
Jun 23, 2026	13.28	13.40	13.12	13.12	12.98	-2.96%	1,056,961
Jun 22, 2026	13.83	13.89	13.36	13.52	13.38	-2.52%	1,305,221
Jun 18, 2026	14.01	14.18	13.76	13.87	13.73	-0.29%	1,580,494
Jun 17, 2026	13.96	14.26	13.84	13.91	13.77	-4.00%	1,407,870
Jun 16, 2026	14.75	14.82	14.27	14.49	14.34	-1.90%	984,909
Jun 15, 2026	14.95	15.09	14.75	14.77	14.62	0.48%	1,227,681