Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.05	12.28	11.84	11.96	11.96	-0.50%	577,930
Apr 22, 2026	12.18	12.29	11.85	12.02	12.02	-0.99%	719,400
Apr 21, 2026	12.31	12.40	12.05	12.14	12.14	-1.70%	578,293
Apr 20, 2026	12.16	12.36	12.11	12.35	12.35	1.65%	594,310
Apr 17, 2026	11.82	12.19	11.82	12.15	12.15	5.19%	636,213
Apr 16, 2026	11.47	11.60	11.45	11.55	11.55	0.43%	396,427
Apr 15, 2026	11.48	11.59	11.39	11.50	11.50	-0.35%	552,022
Apr 14, 2026	11.51	11.70	11.38	11.54	11.54	0.70%	618,327
Apr 13, 2026	11.35	11.48	11.18	11.46	11.46	-0.43%	460,137
Apr 10, 2026	11.64	11.68	11.47	11.51	11.51	-0.35%	506,988
Apr 9, 2026	10.98	11.59	9.97	11.55	11.55	4.52%	753,058
Apr 8, 2026	10.90	11.17	10.82	11.05	11.05	6.45%	676,086
Apr 7, 2026	10.56	10.56	10.26	10.38	10.38	-3.17%	673,637
Apr 6, 2026	10.55	10.75	10.51	10.72	10.72	1.61%	540,897
Apr 2, 2026	10.59	10.70	10.41	10.55	10.55	-2.85%	732,508
Apr 1, 2026	10.43	10.90	10.40	10.86	10.86	4.22%	843,687
Mar 31, 2026	10.05	10.55	10.04	10.42	10.42	5.79%	571,973
Mar 30, 2026	9.89	10.05	9.74	9.85	9.85	0.92%	732,666
Mar 27, 2026	9.90	9.95	9.71	9.76	9.76	-1.51%	536,285
Mar 26, 2026	10.21	10.25	9.90	9.91	9.91	-3.13%	623,504
Mar 25, 2026	10.36	10.46	10.06	10.23	10.23	-	490,442
Mar 24, 2026	9.85	10.30	9.80	10.23	10.23	2.20%	860,168
Mar 23, 2026	10.02	10.39	9.98	10.01	10.01	3.41%	794,190
Mar 20, 2026	9.36	9.99	9.32	9.68	9.68	4.65%	1,440,622
Mar 19, 2026	9.32	9.41	9.17	9.25	9.25	-2.73%	782,686
Mar 18, 2026	9.60	9.85	9.48	9.51	9.51	-2.46%	678,286
Mar 17, 2026	10.05	10.09	9.73	9.75	9.75	-1.52%	560,510
Mar 16, 2026	9.82	10.04	9.79	9.90	9.90	2.06%	837,353
Mar 13, 2026	10.15	10.15	9.68	9.70	9.70	-3.48%	720,442
Mar 12, 2026	10.26	10.44	10.01	10.05	10.05	-4.74%	834,023
Mar 11, 2026	10.71	10.76	10.48	10.55	10.55	-1.59%	399,743
Mar 10, 2026	10.31	10.93	10.31	10.72	10.72	2.98%	477,128
Mar 9, 2026	10.15	10.44	9.87	10.41	10.41	-0.57%	812,887
Mar 6, 2026	10.30	10.55	10.13	10.47	10.47	-1.78%	728,590
Mar 5, 2026	11.22	11.22	10.61	10.66	10.66	-2.65%	728,198
Mar 4, 2026	11.15	11.18	10.90	10.95	10.95	-0.64%	769,222
Mar 3, 2026	10.91	11.13	10.73	11.02	11.02	-2.48%	776,335
Mar 2, 2026	10.89	11.50	10.69	11.30	11.30	0.27%	1,118,774
Feb 27, 2026	11.44	11.50	11.22	11.27	11.27	-2.84%	739,559
Feb 26, 2026	11.66	11.80	11.51	11.60	11.60	-	448,945
Feb 25, 2026	11.11	11.66	11.11	11.60	11.60	4.50%	1,152,003
Feb 24, 2026	11.13	11.30	10.91	11.10	11.10	0.18%	796,520
Feb 23, 2026	11.37	11.37	10.89	11.08	11.08	-3.23%	788,140
Feb 20, 2026	11.39	11.68	11.22	11.45	11.45	-0.09%	687,963
Feb 19, 2026	11.30	11.55	11.04	11.46	11.46	1.78%	811,183
Feb 18, 2026	11.56	11.75	11.21	11.26	11.26	-4.90%	824,974
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