Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.44	12.74	12.41	12.66	-	-0.16%	67,926
May 14, 2026	12.80	12.80	12.40	12.68	12.68	-0.24%	976,436
May 13, 2026	12.31	12.71	12.16	12.71	12.71	2.58%	633,583
May 12, 2026	12.44	12.45	12.12	12.39	12.39	-0.96%	614,722
May 11, 2026	13.15	13.15	12.40	12.51	12.51	-4.94%	846,499
May 8, 2026	13.05	13.30	12.94	13.16	13.16	0.84%	889,089
May 7, 2026	13.04	13.38	12.94	13.05	13.05	0.85%	1,082,209
May 6, 2026	12.48	13.07	12.38	12.94	12.94	6.77%	1,170,651
May 5, 2026	11.94	12.15	11.82	12.12	12.12	2.45%	480,248
May 4, 2026	12.34	12.34	11.78	11.83	11.83	-4.90%	628,588
May 1, 2026	12.45	12.58	12.12	12.44	12.44	2.64%	1,306,677
Apr 30, 2026	11.81	12.38	11.64	12.12	12.12	5.30%	1,054,643
Apr 29, 2026	11.72	11.81	11.41	11.51	11.51	-2.37%	706,445
Apr 28, 2026	11.81	11.96	11.57	11.79	11.79	-0.84%	678,010
Apr 27, 2026	11.96	11.97	11.70	11.89	11.89	-0.59%	1,133,293
Apr 24, 2026	12.00	12.08	11.74	11.96	11.96	-	1,142,448
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%	719,589
Apr 21, 2026	12.31	12.40	12.05	12.14	12.14	-1.70%	578,375
Apr 20, 2026	12.16	12.36	12.11	12.35	12.35	1.65%	594,340
Apr 17, 2026	11.82	12.19	11.82	12.15	12.15	5.19%	636,413
Apr 16, 2026	11.47	11.60	11.45	11.55	11.55	0.43%	396,522
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%	753,059
Apr 8, 2026	10.90	11.17	10.82	11.05	11.05	6.45%	676,090
Apr 7, 2026	10.56	10.56	10.26	10.38	10.38	-3.17%	696,152
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%	843,718
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%	732,772
Mar 27, 2026	9.90	9.95	9.71	9.76	9.76	-1.51%	536,331
Mar 26, 2026	10.21	10.25	9.90	9.91	9.91	-3.13%	628,667
Mar 25, 2026	10.36	10.46	10.06	10.23	10.23	-	494,950
Mar 24, 2026	9.85	10.30	9.80	10.23	10.23	2.20%	867,346
Mar 23, 2026	10.02	10.39	9.98	10.01	10.01	3.41%	801,561
Mar 20, 2026	9.36	9.99	9.32	9.68	9.68	4.65%	1,465,798
Mar 19, 2026	9.32	9.41	9.17	9.25	9.25	-2.73%	795,774
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%	837,407
Mar 13, 2026	10.15	10.15	9.68	9.70	9.70	-3.48%	720,443
Mar 12, 2026	10.26	10.44	10.01	10.05	10.05	-4.74%	834,030
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%	729,180