Ermenegildo Zegna N.V. ZGN
NYSE · United States · Consumer Non-Durables
$12.50-0.12 (-0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.50 | -0.95% | $12.65 | $12.66 | $12.50 | 889.50K |
| 2026-09-29 | $12.62 | -0.16% | $12.64 | $12.78 | $12.53 | 836.30K |
| 2026-09-28 | $12.64 | -0.71% | $12.59 | $12.73 | $12.44 | 689.00K |
| 2026-09-25 | $12.73 | +2.08% | $12.49 | $12.84 | $12.39 | 991.10K |
| 2026-09-24 | $12.47 | +0.24% | $12.45 | $12.53 | $12.20 | 815.80K |
| 2026-09-23 | $12.44 | -0.56% | $12.34 | $12.48 | $12.26 | 1.39M |
| 2026-09-22 | $12.51 | +0.72% | $12.70 | $12.77 | $12.44 | 944.10K |
| 2026-09-21 | $12.42 | +1.06% | $12.40 | $12.55 | $12.27 | 1.07M |
| 2026-09-18 | $12.29 | -0.57% | $12.34 | $12.55 | $11.98 | 1.72M |
| 2026-09-17 | $12.36 | +4.75% | $12.07 | $12.60 | $12.07 | 2.02M |
| 2026-09-16 | $11.80 | +1.72% | $11.75 | $11.97 | $11.67 | 1.12M |
| 2026-09-15 | $11.60 | -0.26% | $11.51 | $11.73 | $11.44 | 1.12M |
| 2026-09-14 | $11.63 | +0.17% | $11.54 | $11.65 | $11.40 | 1.59M |
| 2026-09-11 | $11.61 | -0.17% | $11.85 | $11.88 | $11.48 | 1.46M |
| 2026-09-10 | $11.63 | -0.60% | $11.63 | $11.69 | $11.50 | 1.68M |
| 2026-09-09 | $11.70 | -2.74% | $11.91 | $12.02 | $11.65 | 933.70K |
| 2026-09-08 | $12.03 | -4.22% | $12.48 | $12.64 | $12.02 | 1.59M |
| 2026-09-04 | $12.56 | -0.71% | $12.60 | $12.72 | $12.32 | 1.78M |
| 2026-09-03 | $12.65 | +0.72% | $12.73 | $13.01 | $12.31 | 2.46M |
| 2026-09-02 | $12.56 | -3.68% | $13.21 | $13.27 | $12.54 | 1.50M |
| 2026-09-01 | $13.04 | -3.98% | $13.40 | $13.51 | $12.89 | 1.04M |
| 2026-08-31 | $13.58 | -1.09% | $13.70 | $13.70 | $13.45 | 688.70K |
| 2026-08-28 | $13.73 | +0.66% | $13.78 | $13.92 | $13.67 | 617.00K |
| 2026-08-27 | $13.64 | -0.66% | $13.60 | $13.91 | $13.47 | 564.20K |
| 2026-08-26 | $13.73 | +0.59% | $13.74 | $13.91 | $13.50 | 959.30K |
| 2026-08-25 | $13.65 | -1.52% | $13.82 | $13.82 | $13.56 | 479.40K |
| 2026-08-24 | $13.86 | -0.29% | $14.02 | $14.02 | $13.69 | 608.30K |
| 2026-08-21 | $13.90 | +1.98% | $13.76 | $13.97 | $13.69 | 835.10K |
| 2026-08-20 | $13.63 | -1.02% | $13.53 | $13.67 | $13.45 | 764.30K |
| 2026-08-19 | $13.77 | +2.23% | $13.53 | $13.80 | $13.44 | 1.50M |
| 2026-08-18 | $13.47 | +0.75% | $13.38 | $13.69 | $13.19 | 1.31M |
| 2026-08-17 | $13.37 | -2.83% | $13.63 | $13.72 | $13.29 | 803.40K |
| 2026-08-14 | $13.76 | -1.08% | $13.61 | $13.97 | $13.00 | 948.90K |
| 2026-08-13 | $13.91 | -0.86% | $13.92 | $14.11 | $13.00 | 703.30K |
| 2026-08-12 | $14.03 | -0.85% | $14.41 | $14.43 | $14.02 | 844.40K |
| 2026-08-11 | $14.15 | -4.39% | $14.45 | $14.55 | $13.99 | 1.14M |
| 2026-08-10 | $14.80 | -0.74% | $14.92 | $15.02 | $14.53 | 568.50K |
| 2026-08-07 | $14.91 | +0.74% | $14.85 | $14.97 | $14.73 | 382.70K |
| 2026-08-06 | $14.80 | -2.70% | $15.95 | $15.95 | $14.80 | 711.60K |
| 2026-08-05 | $15.21 | +1.00% | $15.02 | $15.35 | $15.00 | 684.10K |
| 2026-08-04 | $15.06 | -1.25% | $15.15 | $15.40 | $14.91 | 1.09M |
| 2026-08-03 | $15.25 | +3.67% | $14.92 | $15.27 | $14.75 | 1.02M |
| 2026-07-31 | $14.71 | -0.94% | $14.86 | $14.98 | $14.63 | 801.40K |
| 2026-07-30 | $14.85 | -0.54% | $14.89 | $15.08 | $14.65 | 958.40K |
| 2026-07-29 | $14.93 | -0.27% | $14.76 | $15.18 | $14.60 | 1.28M |
| 2026-07-28 | $14.97 | +0.54% | $14.96 | $15.23 | $14.71 | 1.87M |
| 2026-07-27 | $14.89 | +3.98% | $14.80 | $14.98 | $14.49 | 1.53M |
| 2026-07-24 | $14.32 | +3.69% | $13.91 | $14.45 | $13.82 | 823.60K |
| 2026-07-23 | $13.81 | -0.50% | $14.30 | $14.30 | $13.66 | 1.44M |
| 2026-07-22 | $13.88 | -2.32% | $14.15 | $14.30 | $13.80 | 1.09M |
| 2026-07-21 | $14.21 | +1.86% | $14.33 | $14.33 | $13.89 | 1.59M |
| 2026-07-20 | $13.95 | +0.36% | $13.86 | $13.98 | $13.75 | 678.60K |
| 2026-07-17 | $13.90 | -3.67% | $14.24 | $14.46 | $13.71 | 1.35M |
| 2026-07-16 | $14.43 | +7.37% | $13.43 | $14.47 | $13.43 | 2.01M |
| 2026-07-15 | $13.44 | +3.23% | $12.97 | $13.50 | $12.96 | 1.02M |
| 2026-07-14 | $13.02 | -1.06% | $13.25 | $13.58 | $12.90 | 789.20K |
| 2026-07-13 | $13.16 | -2.08% | $13.43 | $13.57 | $13.04 | 1.02M |
| 2026-07-10 | $13.44 | -0.96% | $13.79 | $13.93 | $13.38 | 1.24M |
| 2026-07-09 | $13.57 | +1.57% | $14.13 | $14.13 | $13.41 | 878.90K |
| 2026-07-08 | $13.36 | -1.91% | $13.78 | $13.80 | $13.00 | 1.25M |
| 2026-07-07 | $13.62 | +1.04% | $14.00 | $14.58 | $13.22 | 1.76M |
| 2026-07-06 | $13.48 | +2.35% | $13.12 | $13.49 | $12.95 | 1.47M |
| 2026-07-02 | $13.17 | +1.39% | $13.08 | $13.37 | $12.86 | 1.24M |
| 2026-07-01 | $12.99 | -0.23% | $13.03 | $13.14 | $12.73 | 883.10K |
| 2026-06-30 | $13.02 | +1.17% | $12.85 | $13.21 | $12.63 | 1.69M |
| 2026-06-29 | $12.87 | -2.13% | $13.11 | $13.18 | $12.83 | 1.52M |
| 2026-06-26 | $13.15 | +1.94% | $12.84 | $13.16 | $12.72 | 3.17M |
| 2026-06-25 | $12.90 | -1.60% | $13.04 | $13.14 | $12.70 | 1.16M |
| 2026-06-24 | $13.11 | -0.08% | $13.20 | $13.35 | $12.96 | 1.40M |
| 2026-06-23 | $13.12 | -2.96% | $13.28 | $13.40 | $13.12 | 1.06M |
| 2026-06-22 | $13.52 | -2.52% | $13.82 | $13.89 | $13.36 | 1.31M |
| 2026-06-18 | $13.87 | -0.29% | $14.01 | $14.18 | $13.76 | 1.58M |
| 2026-06-17 | $13.91 | -4.00% | $13.96 | $14.26 | $13.84 | 1.41M |
| 2026-06-16 | $14.49 | -1.90% | $14.75 | $14.82 | $14.27 | 984.90K |
| 2026-06-15 | $14.77 | +0.48% | $14.95 | $15.09 | $14.75 | 1.23M |
| 2026-06-12 | $14.70 | -1.34% | $15.01 | $15.01 | $14.62 | 1.45M |
| 2026-06-11 | $14.90 | +3.47% | $14.59 | $15.15 | $14.53 | 2.18M |
| 2026-06-10 | $14.40 | -2.57% | $14.62 | $14.82 | $14.30 | 2.38M |
| 2026-06-09 | $14.78 | -0.27% | $15.03 | $15.44 | $14.54 | 2.28M |
| 2026-06-08 | $14.82 | +1.16% | $14.79 | $14.91 | $14.68 | 1.06M |
| 2026-06-05 | $14.65 | -1.81% | $14.72 | $14.79 | $14.49 | 1.57M |
| 2026-06-04 | $14.92 | +1.29% | $14.65 | $15.00 | $14.63 | 1.52M |
| 2026-06-03 | $14.73 | +0.89% | $14.43 | $14.75 | $14.01 | 1.75M |
| 2026-06-02 | $14.60 | +0.76% | $14.43 | $14.81 | $14.34 | 1.79M |
| 2026-06-01 | $14.49 | -1.43% | $14.48 | $14.69 | $14.23 | 1.25M |
| 2026-05-29 | $14.70 | -1.47% | $14.62 | $14.95 | $14.40 | 1.34M |
| 2026-05-28 | $14.92 | +3.54% | $14.20 | $14.98 | $14.02 | 1.58M |
| 2026-05-27 | $14.41 | +5.34% | $13.85 | $14.45 | $13.70 | 941.00K |
| 2026-05-26 | $13.68 | +2.86% | $13.62 | $13.71 | $13.30 | 727.50K |
| 2026-05-22 | $13.30 | -0.37% | $13.45 | $13.45 | $13.17 | 357.90K |