Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	15.01	15.01	14.62	14.70	14.55	-1.34%	1,447,899
Jun 11, 2026	14.59	15.15	14.53	14.90	14.74	3.47%	2,184,821
Jun 10, 2026	14.62	14.83	14.30	14.40	14.25	-2.57%	2,378,437
Jun 9, 2026	15.03	15.44	14.54	14.78	14.63	-0.27%	2,277,511
Jun 8, 2026	14.79	14.92	14.68	14.82	14.67	1.16%	1,060,379
Jun 5, 2026	14.72	14.79	14.50	14.65	14.50	-1.81%	1,567,222
Jun 4, 2026	14.65	15.00	14.63	14.92	14.76	1.29%	1,520,623
Jun 3, 2026	14.43	14.75	14.01	14.73	14.58	0.89%	1,752,975
Jun 2, 2026	14.43	14.81	14.34	14.60	14.45	0.76%	1,790,912
Jun 1, 2026	14.48	14.69	14.23	14.49	14.34	-1.43%	1,245,346
May 29, 2026	14.62	14.95	14.41	14.70	14.55	-1.47%	1,337,164
May 28, 2026	14.20	14.98	14.02	14.92	14.76	3.54%	1,577,190
May 27, 2026	13.85	14.45	13.70	14.41	14.26	5.34%	941,029
May 26, 2026	13.62	13.71	13.30	13.68	13.54	2.86%	727,478
May 22, 2026	13.45	13.45	13.17	13.30	13.16	-0.37%	357,913