-
5 DAY PERFORMANCE
+6.15% -
1 MONTH PERFORMANCE
-6.91% -
3 MONTH PERFORMANCE
-15.68% -
6 MONTH PERFORMANCE
-32.51% -
YEAR-TO-DATE PERFORMANCE
-14.95% -
1 YEAR PERFORMANCE
-29.31%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.75 | $9.84 (0.92%) | $9.91 | $9.69 | 900,947 | $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 |
| 08/16/2024 | $10.26 | $10.25 (-0.1%) | $10.28 | $10.15 | 135,800 | $2.69 B |
| 08/15/2024 | $10.28 | $10.23 (-0.49%) | $10.34 | $10.20 | 242,349 | $2.69 B |
| 08/14/2024 | $10.16 | $10.15 (-0.1%) | $10.26 | $10.00 | 261,429 | $2.67 B |
| 08/13/2024 | $10.04 | $10.17 (1.29%) | $10.30 | $10.03 | 273,400 | $2.67 B |
| 08/12/2024 | $10.18 | $10.01 (-1.67%) | $10.32 | $10.01 | 154,135 | $2.63 B |
| 08/09/2024 | $10.55 | $10.18 (-3.51%) | $10.55 | $10.08 | 332,600 | $2.67 B |
| 08/08/2024 | $10.40 | $10.53 (1.25%) | $10.64 | $10.38 | 286,700 | $2.77 B |
| 08/07/2024 | $10.73 | $10.39 (-3.17%) | $10.82 | $10.39 | 171,900 | $2.73 B |
| 08/06/2024 | $10.74 | $10.63 (-1.02%) | $10.74 | $10.53 | 248,706 | $2.79 B |
| 08/05/2024 | $10.77 | $10.69 (-0.74%) | $10.99 | $10.60 | 273,300 | $2.81 B |
| 08/02/2024 | $10.69 | $11.15 (4.3%) | $11.15 | $10.51 | 326,500 | $2.65 B |
| 08/01/2024 | $11.30 | $10.95 (-3.1%) | $11.40 | $10.89 | 231,610 | $2.60 B |
| 07/31/2024 | $11.17 | $11.30 (1.16%) | $11.52 | $11.17 | 372,338 | $2.68 B |
| 07/30/2024 | $11.15 | $11.14 (-0.09%) | $11.36 | $11.08 | 177,225 | $2.65 B |
| 07/29/2024 | $11.14 | $11.14 (0%) | $11.18 | $11.04 | 146,600 | $2.65 B |
| 07/26/2024 | $11.08 | $11.12 (0.36%) | $11.25 | $10.94 | 381,300 | $2.64 B |
| 07/25/2024 | $10.34 | $11.10 (7.35%) | $11.17 | $10.31 | 940,445 | $2.64 B |
| 07/24/2024 | $10.85 | $10.25 (-5.53%) | $10.85 | $10.22 | 782,200 | $2.43 B |
| 07/23/2024 | $11.21 | $10.88 (-2.94%) | $11.21 | $10.77 | 533,600 | $2.58 B |
| 07/22/2024 | $11.06 | $11.32 (2.35%) | $11.33 | $10.86 | 308,625 | $2.69 B |
| 07/19/2024 | $11.03 | $11.12 (0.82%) | $11.23 | $10.97 | 189,377 | $2.64 B |
| 07/18/2024 | $11.25 | $11.12 (-1.16%) | $11.42 | $11.05 | 216,844 | $2.64 B |
| 07/17/2024 | $10.99 | $11.30 (2.82%) | $11.33 | $10.92 | 232,125 | $2.68 B |
| 07/16/2024 | $11.01 | $10.95 (-0.54%) | $11.09 | $10.91 | 461,122 | $2.60 B |
| 07/15/2024 | $11.30 | $11.01 (-2.57%) | $11.30 | $10.86 | 370,734 | $2.62 B |
| 07/12/2024 | $11.33 | $11.35 (0.18%) | $11.39 | $11.18 | 269,916 | $2.70 B |
| 07/11/2024 | $11.05 | $11.26 (1.9%) | $11.38 | $10.96 | 483,272 | $2.67 B |
| 07/10/2024 | $11.10 | $10.82 (-2.52%) | $11.32 | $10.77 | 342,642 | $2.57 B |
| 07/09/2024 | $11.22 | $10.92 (-2.67%) | $11.22 | $10.90 | 469,886 | $2.59 B |
| 07/08/2024 | $11.39 | $11.30 (-0.79%) | $11.53 | $11.25 | 196,525 | $2.68 B |
| 07/05/2024 | $11.62 | $11.36 (-2.24%) | $11.62 | $11.32 | 413,144 | $2.70 B |
| 07/03/2024 | $11.55 | $11.62 (0.61%) | $11.69 | $11.49 | 80,374 | $2.76 B |
| 07/02/2024 | $11.70 | $11.50 (-1.71%) | $11.75 | $11.44 | 301,046 | $2.73 B |
| 07/01/2024 | $11.89 | $11.67 (-1.85%) | $11.91 | $11.66 | 240,008 | $2.77 B |