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)

6.595 +0.125 (+1.93%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 4, 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 (%)
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%)
Mar 03, 2025 8.490 8.535 8.265 8.340 421,834 -0.11(-1.30%)
Feb 28, 2025 8.550 8.600 8.295 8.450 832,611 -0.15(-1.74%)
Feb 27, 2025 8.650 8.700 8.320 8.600 1,015,406 -0.05(-0.58%)
Feb 26, 2025 8.640 8.685 8.530 8.650 946,512 -0.07(-0.80%)
Feb 25, 2025 8.630 8.790 8.610 8.720 619,889 +0.14(+1.63%)
Feb 24, 2025 8.780 8.790 8.570 8.580 791,904 -0.16(-1.83%)
Feb 21, 2025 8.990 9.055 8.720 8.740 781,037 -0.13(-1.47%)
Feb 20, 2025 8.970 8.990 8.800 8.870 424,343 -0.10(-1.11%)
Feb 19, 2025 8.880 9.060 8.695 8.970 521,150 +0.00(+0.00%)
Feb 18, 2025 8.840 9.100 8.820 8.970 913,029 +0.05(+0.56%)
Feb 14, 2025 9.120 9.180 8.885 8.920 822,787 -0.17(-1.87%)
Feb 13, 2025 9.140 9.340 9.030 9.090 495,886 -0.02(-0.22%)
Feb 12, 2025 8.570 9.170 8.570 9.110 495,243 +0.38(+4.35%)
Feb 11, 2025 8.700 8.880 8.590 8.730 191,954 -0.05(-0.57%)
Feb 10, 2025 8.790 8.790 8.590 8.780 268,675 +0.02(+0.23%)
Feb 07, 2025 8.910 8.910 8.680 8.760 265,264 -0.21(-2.34%)
Feb 06, 2025 9.080 9.080 8.920 8.970 337,212 +0.02(+0.22%)
Feb 05, 2025 9.240 9.295 8.930 8.950 626,891 -0.22(-2.40%)
Feb 04, 2025 8.770 9.225 8.670 9.170 724,052 +0.33(+3.73%)
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 and Conditions.