5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
+3.55%
YEAR-TO-DATE PERFORMANCE
-4.72%
1 YEAR PERFORMANCE
-36.53%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.90 | $7.85 (-0.63%) | $7.94 | $7.73 | 738,809 | $1.97 B |
| 04/30/2025 | $7.81 | $7.95 (1.79%) | $7.98 | $7.76 | 513,300 | $1.99 B |
| 04/29/2025 | $7.85 | $7.94 (1.15%) | $8.01 | $7.75 | 1.04 M | $1.99 B |
| 04/28/2025 | $8.03 | $7.88 (-1.87%) | $8.05 | $7.74 | 1.09 M | $1.98 B |
| 04/25/2025 | $7.75 | $8.03 (3.61%) | $8.04 | $7.71 | 3.05 M | $2.01 B |
| 04/24/2025 | $7.68 | $7.69 (0.13%) | $7.74 | $7.41 | 1.15 M | $1.93 B |
| 04/23/2025 | $7.37 | $7.43 (0.81%) | $7.58 | $7.27 | 1.15 M | $1.86 B |
| 04/22/2025 | $7.06 | $7.12 (0.85%) | $7.26 | $7.06 | 605,800 | $1.79 B |
| 04/21/2025 | $6.89 | $7.01 (1.74%) | $7.01 | $6.82 | 511,300 | $1.76 B |
| 04/17/2025 | $6.91 | $6.92 (0.14%) | $7.01 | $6.84 | 619,200 | $1.74 B |
| 04/16/2025 | $6.89 | $6.86 (-0.44%) | $6.98 | $6.80 | 821,300 | $1.72 B |
| 04/15/2025 | $6.86 | $6.85 (-0.15%) | $6.96 | $6.76 | 554,219 | $1.72 B |
| 04/14/2025 | $6.78 | $6.85 (1.03%) | $6.93 | $6.59 | 876,908 | $1.72 B |
| 04/11/2025 | $6.63 | $6.82 (2.87%) | $6.90 | $6.43 | 970,600 | $1.71 B |
| 04/10/2025 | $6.95 | $6.64 (-4.46%) | $7.03 | $6.56 | 866,113 | $1.67 B |
| 04/09/2025 | $6.05 | $7.04 (16.36%) | $7.15 | $6.05 | 1.66 M | $1.77 B |
| 04/08/2025 | $6.68 | $6.18 (-7.49%) | $6.86 | $6.13 | 1.11 M | $1.55 B |
| 04/07/2025 | $6.41 | $6.48 (1.09%) | $6.88 | $6.25 | 1.32 M | $1.63 B |
| 04/04/2025 | $6.27 | $6.60 (5.26%) | $6.74 | $6.13 | 1.45 M | $1.66 B |
| 04/03/2025 | $7.13 | $6.47 (-9.26%) | $7.19 | $6.39 | 1.19 M | $1.62 B |
| 04/02/2025 | $7.30 | $7.38 (1.1%) | $7.48 | $7.21 | 660,709 | $1.85 B |
| 04/01/2025 | $7.34 | $7.37 (0.41%) | $7.51 | $7.23 | 875,728 | $1.85 B |
| 03/31/2025 | $7.53 | $7.40 (-1.73%) | $7.69 | $7.37 | 1.33 M | $1.86 B |
| 03/28/2025 | $7.51 | $7.68 (2.26%) | $7.88 | $7.42 | 1.49 M | $1.93 B |
| 03/27/2025 | $7.95 | $7.76 (-2.39%) | $8.10 | $7.55 | 1.94 M | $1.95 B |
| 03/26/2025 | $7.23 | $7.08 (-2.07%) | $7.31 | $7.07 | 1.10 M | $1.78 B |
| 03/25/2025 | $7.25 | $7.18 (-0.97%) | $7.38 | $7.08 | 915,502 | $1.80 B |
| 03/24/2025 | $7.35 | $7.31 (-0.54%) | $7.43 | $7.28 | 427,401 | $1.83 B |
| 03/21/2025 | $7.33 | $7.23 (-1.36%) | $7.44 | $7.20 | 397,600 | $1.81 B |
| 03/20/2025 | $7.28 | $7.33 (0.69%) | $7.44 | $7.26 | 549,433 | $1.84 B |
| 03/19/2025 | $7.20 | $7.34 (1.94%) | $7.52 | $7.20 | 1.33 M | $1.84 B |
| 03/18/2025 | $7.44 | $7.26 (-2.42%) | $7.48 | $7.26 | 544,000 | $1.82 B |
| 03/17/2025 | $7.40 | $7.40 (0%) | $7.47 | $7.27 | 1.07 M | $1.86 B |
| 03/14/2025 | $7.36 | $7.32 (-0.54%) | $7.45 | $7.28 | 1.46 M | $1.84 B |
| 03/13/2025 | $7.38 | $7.18 (-2.71%) | $7.46 | $7.18 | 669,940 | $1.80 B |
| 03/12/2025 | $7.47 | $7.39 (-1.07%) | $7.58 | $7.37 | 589,071 | $1.85 B |
| 03/11/2025 | $7.59 | $7.40 (-2.5%) | $7.59 | $7.25 | 1.11 M | $1.86 B |
| 03/10/2025 | $7.70 | $7.55 (-1.95%) | $7.84 | $7.47 | 684,800 | $1.89 B |
| 03/07/2025 | $7.99 | $7.83 (-2%) | $7.99 | $7.59 | 1.36 M | $1.96 B |
| 03/06/2025 | $8.12 | $8.02 (-1.23%) | $8.25 | $7.97 | 960,629 | $2.01 B |
| 03/05/2025 | $8.17 | $8.21 (0.49%) | $8.26 | $8.03 | 262,800 | $2.06 B |
| 03/04/2025 | $8.30 | $8.11 (-2.29%) | $8.30 | $8.07 | 495,700 | $2.03 B |
| 03/03/2025 | $8.49 | $8.34 (-1.77%) | $8.54 | $8.27 | 421,834 | $2.09 B |
| 02/28/2025 | $8.55 | $8.45 (-1.17%) | $8.60 | $8.30 | 832,611 | $2.12 B |
| 02/27/2025 | $8.65 | $8.60 (-0.58%) | $8.70 | $8.32 | 1.02 M | $2.16 B |
| 02/26/2025 | $8.64 | $8.65 (0.12%) | $8.69 | $8.53 | 946,516 | $2.17 B |
| 02/25/2025 | $8.63 | $8.72 (1.04%) | $8.79 | $8.61 | 619,900 | $2.19 B |
| 02/24/2025 | $8.78 | $8.58 (-2.28%) | $8.79 | $8.57 | 791,904 | $2.15 B |
| 02/21/2025 | $8.99 | $8.74 (-2.78%) | $9.06 | $8.72 | 781,037 | $2.19 B |
| 02/20/2025 | $8.97 | $8.87 (-1.11%) | $8.99 | $8.80 | 424,343 | $2.23 B |
| 02/19/2025 | $8.88 | $8.97 (1.01%) | $9.06 | $8.70 | 521,200 | $2.25 B |
| 02/18/2025 | $8.84 | $8.97 (1.47%) | $9.10 | $8.82 | 913,029 | $2.25 B |
| 02/14/2025 | $9.12 | $8.92 (-2.19%) | $9.18 | $8.89 | 822,800 | $2.24 B |
| 02/13/2025 | $9.14 | $9.09 (-0.55%) | $9.34 | $9.03 | 495,900 | $2.28 B |
| 02/12/2025 | $8.57 | $9.11 (6.3%) | $9.17 | $8.57 | 495,296 | $2.29 B |
| 02/11/2025 | $8.70 | $8.73 (0.34%) | $8.88 | $8.59 | 192,000 | $2.19 B |
| 02/10/2025 | $8.79 | $8.78 (-0.11%) | $8.79 | $8.59 | 288,945 | $2.20 B |
| 02/07/2025 | $8.91 | $8.76 (-1.68%) | $8.91 | $8.68 | 265,300 | $2.20 B |
| 02/06/2025 | $9.08 | $8.97 (-1.21%) | $9.08 | $8.92 | 337,212 | $2.25 B |
| 02/05/2025 | $9.24 | $8.95 (-3.14%) | $9.30 | $8.93 | 626,900 | $2.25 B |
| 02/04/2025 | $8.77 | $9.17 (4.56%) | $9.23 | $8.67 | 724,100 | $2.30 B |
| 02/03/2025 | $8.84 | $8.84 (0%) | $8.93 | $8.75 | 550,548 | $2.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
