Ermenegildo Zegna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.72	14.76	14.57	14.65	-	-1.81%	405,757
Jun 4, 2026	14.65	15.00	14.63	14.92	14.92	1.29%	1,520,072
Jun 3, 2026	14.43	14.75	14.01	14.73	14.73	0.89%	1,749,552
Jun 2, 2026	14.43	14.81	14.34	14.60	14.60	0.76%	1,789,912
Jun 1, 2026	14.48	14.69	14.23	14.49	14.49	-1.43%	1,245,346
May 29, 2026	14.62	14.95	14.41	14.70	14.70	-1.47%	1,336,670
May 28, 2026	14.20	14.98	14.02	14.92	14.92	3.54%	1,576,790
May 27, 2026	13.85	14.45	13.70	14.41	14.41	5.34%	939,757
May 26, 2026	13.62	13.71	13.30	13.68	13.68	2.86%	727,141
May 22, 2026	13.45	13.45	13.17	13.30	13.30	-0.37%	357,682
May 21, 2026	13.18	13.48	13.09	13.35	13.35	-0.22%	684,042
May 20, 2026	13.00	13.50	12.76	13.38	13.38	6.87%	801,272
May 19, 2026	12.54	12.64	12.37	12.52	12.52	-1.34%	721,395
May 18, 2026	12.62	12.82	12.59	12.69	12.69	0.87%	479,958
May 15, 2026	12.44	12.75	12.41	12.58	12.58	-0.79%	447,291
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%	1,306,680
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