-
5 DAY PERFORMANCE
-1.70% -
1 MONTH PERFORMANCE
-10.37% -
3 MONTH PERFORMANCE
-26.63% -
6 MONTH PERFORMANCE
-42.99% -
YEAR-TO-DATE PERFORMANCE
-35.00% -
1 YEAR PERFORMANCE
-35.28%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.38 | $7.53 (2.03%) | $7.55 | $7.30 | 607,875 | $1.89 B |
| 11/15/2024 | $7.45 | $7.41 (-0.54%) | $7.53 | $7.20 | 642,031 | $1.86 B |
| 11/14/2024 | $7.89 | $7.45 (-5.58%) | $8.04 | $7.41 | 1.06 M | $1.87 B |
| 11/13/2024 | $7.50 | $7.65 (2%) | $7.92 | $7.38 | 1.29 M | $1.92 B |
| 11/12/2024 | $7.69 | $7.51 (-2.34%) | $7.78 | $7.33 | 1.83 M | $1.88 B |
| 11/11/2024 | $7.48 | $7.29 (-2.54%) | $7.48 | $7.13 | 1.14 M | $1.83 B |
| 11/08/2024 | $7.34 | $7.47 (1.77%) | $7.56 | $7.24 | 3.74 M | $1.87 B |
| 11/07/2024 | $7.42 | $7.45 (0.4%) | $7.63 | $7.29 | 5.23 M | $1.87 B |
| 11/06/2024 | $7.59 | $7.15 (-5.8%) | $7.63 | $7.13 | 1.11 M | $1.79 B |
| 11/05/2024 | $7.62 | $7.57 (-0.66%) | $7.68 | $7.55 | 752,446 | $1.90 B |
| 11/04/2024 | $7.61 | $7.62 (0.13%) | $7.84 | $7.61 | 436,633 | $1.91 B |
| 11/01/2024 | $7.68 | $7.60 (-1.04%) | $7.75 | $7.55 | 664,300 | $1.91 B |
| 10/31/2024 | $7.78 | $7.60 (-2.31%) | $7.86 | $7.54 | 355,300 | $1.91 B |
| 10/30/2024 | $7.89 | $7.80 (-1.14%) | $7.95 | $7.75 | 466,800 | $1.96 B |
| 10/29/2024 | $7.94 | $7.89 (-0.63%) | $8.00 | $7.75 | 887,800 | $1.98 B |
| 10/28/2024 | $8.03 | $7.94 (-1.12%) | $8.11 | $7.89 | 512,700 | $1.99 B |
| 10/25/2024 | $8.06 | $8.03 (-0.37%) | $8.08 | $7.99 | 603,906 | $2.01 B |
| 10/24/2024 | $8.07 | $8.07 (0%) | $8.11 | $7.98 | 833,800 | $2.02 B |
| 10/23/2024 | $7.90 | $8.04 (1.77%) | $8.13 | $7.85 | 1.41 M | $2.02 B |
| 10/22/2024 | $8.18 | $8.00 (-2.2%) | $8.59 | $7.95 | 698,000 | $2.01 B |
| 10/21/2024 | $8.25 | $8.15 (-1.21%) | $8.42 | $8.11 | 400,638 | $2.04 B |
| 10/18/2024 | $8.47 | $8.39 (-0.94%) | $8.53 | $8.33 | 393,200 | $2.10 B |
| 10/17/2024 | $8.30 | $8.34 (0.48%) | $8.45 | $8.29 | 404,833 | $2.09 B |
| 10/16/2024 | $8.18 | $8.37 (2.32%) | $8.46 | $8.18 | 578,100 | $2.10 B |
| 10/15/2024 | $8.62 | $8.13 (-5.68%) | $8.62 | $8.12 | 580,500 | $2.04 B |
| 10/14/2024 | $8.79 | $8.62 (-1.93%) | $8.79 | $8.56 | 236,100 | $2.16 B |
| 10/11/2024 | $8.75 | $8.79 (0.46%) | $8.87 | $8.75 | 206,411 | $2.20 B |
| 10/10/2024 | $8.84 | $8.78 (-0.68%) | $8.88 | $8.76 | 243,500 | $2.20 B |
| 10/09/2024 | $8.84 | $8.87 (0.34%) | $8.96 | $8.77 | 302,900 | $2.23 B |
| 10/08/2024 | $8.74 | $8.87 (1.49%) | $8.95 | $8.56 | 354,700 | $2.23 B |
| 10/07/2024 | $8.83 | $8.90 (0.79%) | $8.95 | $8.71 | 392,120 | $2.34 B |
| 10/04/2024 | $8.95 | $8.91 (-0.45%) | $9.03 | $8.74 | 486,500 | $2.34 B |
| 10/03/2024 | $9.00 | $8.70 (-3.33%) | $9.10 | $8.59 | 1.26 M | $2.29 B |
| 10/02/2024 | $9.25 | $9.08 (-1.84%) | $9.39 | $8.98 | 495,300 | $2.39 B |
| 10/01/2024 | $9.78 | $9.28 (-5.11%) | $9.84 | $9.20 | 1.19 M | $2.44 B |
| 09/30/2024 | $9.75 | $9.84 (0.92%) | $9.91 | $9.69 | 901,308 | $2.58 B |
| 09/27/2024 | $9.38 | $9.75 (3.94%) | $9.99 | $9.30 | 2.35 M | $2.56 B |
| 09/26/2024 | $8.92 | $9.27 (3.92%) | $9.49 | $8.76 | 1.25 M | $2.44 B |
| 09/25/2024 | $8.51 | $8.53 (0.24%) | $8.74 | $8.45 | 1.06 M | $2.24 B |
| 09/24/2024 | $8.10 | $8.45 (4.32%) | $8.49 | $8.10 | 932,336 | $2.22 B |
| 09/23/2024 | $8.23 | $7.93 (-3.65%) | $8.26 | $7.89 | 1.25 M | $2.08 B |
| 09/20/2024 | $8.65 | $8.47 (-2.08%) | $8.86 | $8.47 | 1.23 M | $2.22 B |
| 09/19/2024 | $9.17 | $8.72 (-4.91%) | $9.18 | $8.62 | 1.32 M | $2.29 B |
| 09/18/2024 | $9.50 | $8.82 (-7.16%) | $9.50 | $8.69 | 1.66 M | $2.32 B |
| 09/17/2024 | $10.01 | $9.75 (-2.6%) | $10.13 | $9.73 | 370,700 | $2.56 B |
| 09/16/2024 | $9.94 | $10.03 (0.91%) | $10.07 | $9.80 | 361,000 | $2.63 B |
| 09/13/2024 | $9.78 | $9.95 (1.74%) | $10.14 | $9.78 | 270,400 | $2.61 B |
| 09/12/2024 | $9.67 | $9.68 (0.1%) | $9.73 | $9.59 | 115,600 | $2.54 B |
| 09/11/2024 | $9.57 | $9.66 (0.94%) | $9.70 | $9.36 | 211,219 | $2.54 B |
| 09/10/2024 | $9.78 | $9.48 (-3.07%) | $9.88 | $9.40 | 361,500 | $2.49 B |
| 09/09/2024 | $9.90 | $9.78 (-1.21%) | $9.96 | $9.77 | 238,009 | $2.57 B |
| 09/06/2024 | $10.18 | $9.91 (-2.65%) | $10.22 | $9.80 | 324,041 | $2.60 B |
| 09/05/2024 | $10.18 | $10.25 (0.69%) | $10.37 | $10.14 | 257,300 | $2.69 B |
| 09/04/2024 | $10.26 | $10.18 (-0.78%) | $10.31 | $10.12 | 109,200 | $2.67 B |
| 09/03/2024 | $10.57 | $10.32 (-2.37%) | $10.57 | $10.26 | 147,700 | $2.71 B |
| 08/30/2024 | $10.19 | $10.57 (3.73%) | $10.59 | $10.14 | 264,600 | $2.78 B |
| 08/29/2024 | $10.20 | $10.17 (-0.29%) | $10.28 | $10.10 | 99,624 | $2.67 B |
| 08/28/2024 | $10.39 | $10.16 (-2.21%) | $10.39 | $10.15 | 170,336 | $2.67 B |
| 08/27/2024 | $10.35 | $10.45 (0.97%) | $10.49 | $10.29 | 150,100 | $2.75 B |
| 08/26/2024 | $10.48 | $10.41 (-0.67%) | $10.59 | $10.41 | 131,800 | $2.73 B |
| 08/23/2024 | $10.30 | $10.42 (1.17%) | $10.48 | $10.30 | 214,543 | $2.74 B |
| 08/22/2024 | $10.43 | $10.25 (-1.73%) | $10.56 | $10.23 | 220,544 | $2.69 B |
| 08/21/2024 | $10.34 | $10.41 (0.68%) | $10.51 | $10.21 | 225,225 | $2.73 B |
| 08/20/2024 | $10.39 | $10.23 (-1.54%) | $10.44 | $10.14 | 345,300 | $2.69 B |
| 08/19/2024 | $10.28 | $10.36 (0.78%) | $10.42 | $10.20 | 258,048 | $2.72 B |