Zignago Vetro SpA ZV
MIL · Italy · Process Industries
€6.07-0.26 (-4.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · 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 | €6.33 | -0.63% | €6.44 | €6.45 | €6.33 | 124.62K |
| 2026-09-29 | €6.37 | -1.85% | €6.57 | €6.57 | €6.35 | 103.13K |
| 2026-09-28 | €6.49 | +0.46% | €6.49 | €6.55 | €6.44 | 84.81K |
| 2026-09-25 | €6.46 | -0.62% | €6.47 | €6.52 | €6.41 | 119.24K |
| 2026-09-24 | €6.50 | -0.31% | €6.50 | €6.58 | €6.44 | 79.62K |
| 2026-09-23 | €6.52 | -1.36% | €6.62 | €6.62 | €6.46 | 98.87K |
| 2026-09-22 | €6.61 | -0.60% | €6.66 | €6.66 | €6.50 | 82.05K |
| 2026-09-21 | €6.65 | -0.15% | €6.68 | €6.69 | €6.58 | 52.12K |
| 2026-09-18 | €6.66 | +0.15% | €6.66 | €6.70 | €6.59 | 103.51K |
| 2026-09-17 | €6.65 | -0.60% | €6.73 | €6.74 | €6.64 | 52.01K |
| 2026-09-16 | €6.69 | +2.45% | €6.52 | €6.74 | €6.52 | 79.28K |
| 2026-09-15 | €6.53 | -2.97% | €6.71 | €6.71 | €6.53 | 145.62K |
| 2026-09-14 | €6.73 | +0.45% | €6.78 | €6.78 | €6.66 | 87.49K |
| 2026-09-11 | €6.70 | -0.15% | €6.73 | €6.76 | €6.69 | 73.20K |
| 2026-09-10 | €6.71 | -0.30% | €6.81 | €6.81 | €6.70 | 56.66K |
| 2026-09-09 | €6.73 | -1.03% | €6.80 | €6.80 | €6.63 | 221.55K |
| 2026-09-08 | €6.80 | -1.88% | €6.92 | €6.92 | €6.80 | 119.42K |
| 2026-09-07 | €6.93 | -0.43% | €6.97 | €7.04 | €6.93 | 42.82K |
| 2026-09-04 | €6.96 | 0.00% | €6.97 | €7.04 | €6.93 | 73.46K |
| 2026-09-03 | €6.96 | -0.14% | €6.97 | €7.02 | €6.91 | 56.01K |
| 2026-09-02 | €6.97 | +0.72% | €6.92 | €7.00 | €6.84 | 92.69K |
| 2026-09-01 | €6.92 | -0.14% | €6.93 | €6.96 | €6.86 | 79.42K |
| 2026-08-31 | €6.93 | -1.14% | €7.02 | €7.05 | €6.91 | 191.63K |
| 2026-08-28 | €7.01 | +0.43% | €7.05 | €7.09 | €7.00 | 91.77K |
| 2026-08-27 | €6.98 | -0.29% | €7.00 | €7.02 | €6.96 | 63.61K |
| 2026-08-26 | €7.00 | +0.72% | €6.87 | €7.11 | €6.87 | 245.33K |
| 2026-08-25 | €6.95 | +0.29% | €7.02 | €7.02 | €6.91 | 51.84K |
| 2026-08-24 | €6.93 | +0.58% | €6.97 | €7.01 | €6.89 | 59.00K |
| 2026-08-21 | €6.89 | +1.17% | €6.80 | €6.93 | €6.80 | 54.20K |
| 2026-08-20 | €6.81 | -1.45% | €6.93 | €6.93 | €6.81 | 62.30K |
| 2026-08-19 | €6.91 | +1.47% | €6.86 | €6.91 | €6.76 | 82.10K |
| 2026-08-18 | €6.81 | -1.30% | €6.93 | €6.93 | €6.78 | 105.52K |
| 2026-08-17 | €6.90 | -0.14% | €6.91 | €6.94 | €6.82 | 126.76K |
| 2026-08-14 | €6.91 | -0.43% | €6.95 | €6.97 | €6.90 | 79.03K |
| 2026-08-13 | €6.94 | -0.29% | €6.94 | €7.00 | €6.92 | 138.48K |
| 2026-08-12 | €6.96 | -0.85% | €7.03 | €7.04 | €6.93 | 335.66K |
| 2026-08-11 | €7.02 | -0.71% | €7.06 | €7.14 | €7.02 | 205.28K |
| 2026-08-10 | €7.07 | -0.84% | €7.21 | €7.21 | €7.03 | 170.49K |
| 2026-08-07 | €7.13 | -0.14% | €7.18 | €7.18 | €7.06 | 163.18K |
| 2026-08-06 | €7.14 | -2.19% | €7.27 | €7.35 | €7.14 | 177.13K |
| 2026-08-05 | €7.30 | -0.68% | €7.44 | €7.50 | €7.28 | 183.55K |
| 2026-08-04 | €7.35 | +0.41% | €7.31 | €7.42 | €7.27 | 106.22K |
| 2026-08-03 | €7.32 | -1.61% | €7.41 | €7.53 | €7.27 | 184.84K |
| 2026-07-31 | €7.44 | -2.11% | €7.60 | €7.65 | €7.37 | 230.09K |
| 2026-07-30 | €7.60 | +6.15% | €7.15 | €7.83 | €7.15 | 569.97K |
| 2026-07-29 | €7.16 | -0.28% | €7.22 | €7.24 | €7.10 | 92.50K |
| 2026-07-28 | €7.18 | +1.56% | €7.14 | €7.21 | €7.11 | 102.13K |
| 2026-07-27 | €7.07 | +0.57% | €7.10 | €7.20 | €7.05 | 109.20K |
| 2026-07-24 | €7.03 | +0.43% | €7.09 | €7.09 | €6.97 | 74.79K |
| 2026-07-23 | €7.00 | -2.37% | €7.17 | €7.19 | €6.99 | 132.43K |
| 2026-07-22 | €7.17 | -0.42% | €7.20 | €7.24 | €7.16 | 108.03K |
| 2026-07-21 | €7.20 | -3.61% | €7.56 | €7.56 | €7.12 | 158.95K |
| 2026-07-20 | €7.47 | -0.93% | €7.53 | €7.60 | €7.37 | 153.93K |
| 2026-07-17 | €7.54 | 0.00% | €7.49 | €7.54 | €7.40 | 161.27K |
| 2026-07-16 | €7.54 | +2.45% | €7.27 | €7.55 | €7.27 | 155.88K |
| 2026-07-15 | €7.36 | +0.41% | €7.23 | €7.44 | €7.23 | 90.46K |
| 2026-07-14 | €7.33 | +1.24% | €7.15 | €7.33 | €7.11 | 61.58K |
| 2026-07-13 | €7.24 | +0.84% | €7.25 | €7.29 | €7.15 | 43.34K |
| 2026-07-10 | €7.18 | +0.70% | €7.08 | €7.25 | €7.08 | 80.01K |
| 2026-07-09 | €7.13 | +0.14% | €7.15 | €7.18 | €7.08 | 46.53K |
| 2026-07-08 | €7.12 | -2.86% | €7.26 | €7.27 | €7.11 | 88.82K |
| 2026-07-07 | €7.33 | -0.41% | €7.40 | €7.45 | €7.30 | 94.67K |
| 2026-07-06 | €7.36 | -0.94% | €7.44 | €7.46 | €7.31 | 64.30K |
| 2026-07-03 | €7.43 | +2.48% | €7.30 | €7.48 | €7.30 | 144.83K |
| 2026-07-02 | €7.25 | +1.12% | €7.25 | €7.49 | €7.20 | 168.30K |
| 2026-07-01 | €7.17 | -0.14% | €7.20 | €7.23 | €7.10 | 75.83K |
| 2026-06-30 | €7.18 | +1.70% | €7.02 | €7.19 | €7.02 | 70.51K |
| 2026-06-29 | €7.06 | -0.28% | €7.16 | €7.16 | €7.04 | 50.88K |
| 2026-06-26 | €7.08 | 0.00% | €7.05 | €7.14 | €7.00 | 119.03K |
| 2026-06-25 | €7.08 | +1.29% | €7.08 | €7.15 | €7.00 | 58.66K |
| 2026-06-24 | €6.99 | -0.99% | €7.02 | €7.08 | €6.94 | 69.00K |
| 2026-06-23 | €7.06 | -0.84% | €7.05 | €7.12 | €7.02 | 79.92K |
| 2026-06-22 | €7.12 | -2.20% | €7.22 | €7.24 | €7.07 | 93.66K |
| 2026-06-19 | €7.28 | -1.49% | €7.48 | €7.48 | €7.28 | 49.41K |
| 2026-06-18 | €7.39 | +0.14% | €7.36 | €7.40 | €7.25 | 96.18K |
| 2026-06-17 | €7.38 | -1.99% | €7.50 | €7.59 | €7.35 | 152.76K |
| 2026-06-16 | €7.53 | -0.26% | €7.60 | €7.71 | €7.51 | 139.15K |
| 2026-06-15 | €7.55 | -4.67% | €8.02 | €8.06 | €7.51 | 255.11K |
| 2026-06-12 | €7.92 | +8.34% | €7.38 | €7.95 | €7.38 | 565.03K |
| 2026-06-11 | €7.31 | +0.97% | €7.25 | €7.34 | €7.15 | 122.70K |
| 2026-06-10 | €7.24 | +1.54% | €7.13 | €7.24 | €7.12 | 55.99K |
| 2026-06-09 | €7.13 | -0.28% | €7.13 | €7.23 | €7.09 | 91.89K |
| 2026-06-08 | €7.15 | +1.71% | €7.03 | €7.18 | €6.96 | 94.37K |
| 2026-06-05 | €7.03 | +0.29% | €7.05 | €7.13 | €7.02 | 75.76K |
| 2026-06-04 | €7.01 | -0.99% | €7.08 | €7.15 | €7.00 | 77.29K |
| 2026-06-03 | €7.08 | -0.56% | €7.20 | €7.20 | €7.03 | 67.66K |
| 2026-06-02 | €7.12 | -0.42% | €7.11 | €7.21 | €7.05 | 67.13K |
| 2026-06-01 | €7.15 | -3.25% | €7.34 | €7.36 | €7.14 | 69.22K |
| 2026-05-29 | €7.39 | +0.41% | €7.30 | €7.47 | €7.30 | 184.20K |
| 2026-05-28 | €7.36 | +0.55% | €7.28 | €7.38 | €7.27 | 104.33K |