Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ermenegildo Zegna N.V. Ordinary Shares (NY:ZGN)

8.110 +0.170 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 7.920 8.010 7.860 7.940 477,349 +0.09(+1.15%)
May 01, 2025 7.900 7.940 7.730 7.850 738,809 -0.10(-1.26%)
Apr 30, 2025 7.810 7.975 7.760 7.950 513,283 +0.01(+0.13%)
Apr 29, 2025 7.850 8.010 7.750 7.940 1,044,428 +0.06(+0.76%)
Apr 28, 2025 8.030 8.050 7.735 7.880 1,090,494 -0.15(-1.87%)
Apr 25, 2025 7.750 8.040 7.710 8.030 3,046,270 +0.34(+4.42%)
Apr 24, 2025 7.680 7.740 7.410 7.690 1,153,300 +0.26(+3.50%)
Apr 23, 2025 7.370 7.580 7.270 7.430 1,151,277 +0.31(+4.35%)
Apr 22, 2025 7.060 7.260 7.060 7.120 605,796 +0.11(+1.57%)
Apr 21, 2025 6.890 7.010 6.820 7.010 511,254 +0.09(+1.30%)
Apr 17, 2025 6.910 7.010 6.840 6.920 619,157 +0.06(+0.87%)
Apr 16, 2025 6.890 6.980 6.795 6.860 821,260 +0.01(+0.15%)
Apr 15, 2025 6.860 6.960 6.755 6.850 554,219 +0.00(+0.00%)
Apr 14, 2025 6.780 6.930 6.590 6.850 876,908 +0.03(+0.44%)
Apr 11, 2025 6.630 6.900 6.430 6.820 970,569 +0.18(+2.71%)
Apr 10, 2025 6.950 7.029 6.560 6.640 866,113 -0.40(-5.68%)
Apr 09, 2025 6.050 7.150 6.050 7.040 1,664,892 +0.86(+13.92%)
Apr 08, 2025 6.680 6.860 6.125 6.180 1,108,528 -0.30(-4.63%)
Apr 07, 2025 6.410 6.880 6.250 6.480 1,321,370 -0.12(-1.82%)
Apr 04, 2025 6.270 6.740 6.130 6.600 1,454,418 +0.13(+2.01%)
Apr 03, 2025 7.130 7.190 6.390 6.470 1,190,241 -0.91(-12.33%)
Apr 02, 2025 7.300 7.480 7.210 7.380 660,709 +0.01(+0.14%)
Apr 01, 2025 7.340 7.510 7.225 7.370 875,728 -0.03(-0.41%)
Mar 31, 2025 7.530 7.688 7.370 7.400 1,333,736 -0.28(-3.65%)
Mar 28, 2025 7.510 7.880 7.422 7.680 1,491,375 -0.08(-1.03%)
Mar 27, 2025 7.950 8.100 7.550 7.760 1,937,369 +0.68(+9.60%)
Mar 26, 2025 7.230 7.310 7.070 7.080 1,102,851 -0.10(-1.39%)
Mar 25, 2025 7.250 7.380 7.080 7.180 915,502 -0.13(-1.78%)
Mar 24, 2025 7.350 7.430 7.275 7.310 427,401 +0.08(+1.11%)
Mar 21, 2025 7.330 7.440 7.200 7.230 397,591 -0.10(-1.36%)
Mar 20, 2025 7.280 7.435 7.260 7.330 549,433 -0.01(-0.14%)
Mar 19, 2025 7.200 7.520 7.200 7.340 1,326,287 +0.08(+1.10%)
Mar 18, 2025 7.440 7.480 7.260 7.260 543,953 -0.14(-1.89%)
Mar 17, 2025 7.400 7.470 7.265 7.400 1,067,037 +0.08(+1.09%)
Mar 14, 2025 7.360 7.450 7.280 7.320 1,460,652 +0.14(+1.95%)
Mar 13, 2025 7.380 7.455 7.180 7.180 669,940 -0.21(-2.84%)
Mar 12, 2025 7.470 7.580 7.365 7.390 589,071 -0.01(-0.14%)
Mar 11, 2025 7.590 7.590 7.250 7.400 1,108,594 -0.15(-1.99%)
Mar 10, 2025 7.700 7.840 7.470 7.550 684,795 -0.28(-3.58%)
Mar 07, 2025 7.990 7.990 7.585 7.830 1,359,490 -0.19(-2.37%)
Mar 06, 2025 8.120 8.250 7.970 8.020 960,629 -0.19(-2.31%)
Mar 05, 2025 8.170 8.255 8.030 8.210 262,787 +0.10(+1.23%)
Mar 04, 2025 8.300 8.300 8.070 8.110 495,657 -0.23(-2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.