Ermenegildo Zegna N.V. Ordinary Shares (ZGN)

13.35
-0.03 (-0.22%)
NYSE· Last Trade: May 22nd, 3:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ermenegildo Zegna N.V. Ordinary Shares (ZGN)

DateOpenHighLowCloseVolumeAdjusted Close
5/21/202613.1813.4813.0913.35684,44413.35
5/20/202613.0013.5012.7613.38801,79713.38
5/19/202612.5412.6412.3712.52721,39512.52
5/18/202612.6212.8212.5912.69479,95912.69
5/15/202612.4412.7512.4112.58447,29312.58
5/14/202612.8012.8012.4012.68976,43712.68
5/13/202612.3112.7112.1612.71633,58312.71
5/12/202612.4412.4512.1212.39614,72312.39
5/11/202613.1513.1512.4012.51846,50012.51
5/08/202613.0513.3012.9413.16889,09013.16
5/07/202613.0413.3812.9413.051,082,21213.05
5/06/202612.4813.0712.3812.941,170,65212.94
5/05/202611.9412.1511.8212.12480,24912.12
5/04/202612.3412.3411.7811.83628,58911.83
5/01/202612.4512.5712.1212.441,306,68112.44
4/30/202611.8112.3811.6412.121,054,64412.12
4/29/202611.7211.8111.4111.51706,44511.51
4/28/202611.8111.9611.5711.79678,01011.79
4/27/202611.9611.9711.7011.891,133,29411.89
4/24/202612.0012.0811.7411.961,142,44911.96
4/23/202612.0512.2811.8411.96577,93011.96
4/22/202612.1812.2911.8512.02719,58912.02
4/21/202612.3112.4012.0512.14578,37612.14
4/20/202612.1612.3612.1112.35594,34012.35
4/17/202611.8212.1911.8212.15636,41512.15
4/16/202611.4711.6011.4511.55396,52211.55
4/15/202611.4811.5911.3911.50552,02311.50
4/14/202611.5111.7011.3811.54618,32811.54
4/13/202611.3511.4811.1811.46460,13811.46
4/10/202611.6411.6811.4711.51506,98811.51
4/09/202610.9811.599.9711.55753,06011.55
4/08/202610.9011.1710.8211.05676,09211.05
4/07/202610.5610.5610.2610.38696,15110.38
4/06/202610.5510.7510.5110.72540,89810.72
4/02/202610.5910.7010.4110.55732,50910.55
4/01/202610.4310.9010.4010.86843,71910.86
3/31/202610.0510.5510.0410.42571,97410.42
3/30/20269.8910.059.739.85732,7759.85
3/27/20269.909.959.719.76536,3329.76
3/26/202610.2110.259.909.91628,6679.91
3/25/202610.3610.4610.0610.23494,95110.23
3/24/20269.8510.309.8010.23867,34810.23
3/23/202610.0210.399.9810.01801,56210.01
3/20/20269.369.989.329.681,466,6189.68
3/19/20269.329.409.169.25795,6559.25
3/18/20269.609.859.489.51678,2869.51
3/17/202610.0510.099.739.75560,5119.75
3/16/20269.8210.049.799.90837,4089.90
3/13/202610.1510.159.689.70720,4439.70
3/12/202610.2610.4410.0110.05834,03010.05
3/11/202610.7110.7610.4810.55399,74310.55
3/10/202610.3110.9310.3110.72477,12910.72
3/09/202610.1510.449.8710.41812,88810.41
3/06/202610.3010.5510.1310.47729,18110.47
3/05/202611.2111.2110.6110.66729,04410.66
3/04/202611.1511.1810.9010.95769,42210.95
3/03/202610.9111.1310.7311.02776,45811.02
3/02/202610.8911.5010.6911.301,120,47611.30
2/27/202611.4411.5011.2211.27740,12411.27
2/26/202611.6611.8011.5111.60449,00611.60
2/25/202611.1111.6511.1111.601,154,62811.60
2/24/202611.1311.2910.9111.10802,39911.10
2/23/202611.3711.3710.8911.08788,14111.08