5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
-13.61%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
+16.26%
YEAR-TO-DATE PERFORMANCE
-12.10%
1 YEAR PERFORMANCE
+1.92%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $8.87 | $9.00 (1.47%) | $9.19 | $8.80 | 834.40 K | $2.28 B |
| 01/30/2026 | $8.93 | $8.69 (-2.69%) | $8.96 | $8.65 | 1.22 M | $2.20 B |
| 01/29/2026 | $8.87 | $8.94 (0.79%) | $9.01 | $8.83 | 566.90 K | $2.27 B |
| 01/28/2026 | $9.26 | $8.86 (-4.32%) | $9.27 | $8.86 | 875.51 K | $2.25 B |
| 01/27/2026 | $9.49 | $9.27 (-2.32%) | $9.52 | $9.18 | 626.60 K | $2.35 B |
| 01/26/2026 | $9.55 | $9.59 (0.42%) | $9.71 | $9.49 | 492.80 K | $2.43 B |
| 01/23/2026 | $9.88 | $9.62 (-2.63%) | $10.00 | $9.57 | 662.02 K | $2.44 B |
| 01/22/2026 | $10.21 | $9.87 (-3.33%) | $10.35 | $9.86 | 688.90 K | $2.50 B |
| 01/21/2026 | $9.65 | $10.05 (4.15%) | $10.14 | $9.63 | 1.06 M | $2.55 B |
| 01/20/2026 | $9.50 | $9.56 (0.63%) | $9.80 | $9.42 | 1.29 M | $2.42 B |
| 01/16/2026 | $10.49 | $9.56 (-8.87%) | $10.59 | $9.53 | 2.21 M | $2.42 B |
| 01/15/2026 | $10.76 | $11.02 (2.42%) | $11.08 | $10.67 | 471.30 K | $2.79 B |
| 01/14/2026 | $10.80 | $10.85 (0.46%) | $10.87 | $10.59 | 344.10 K | $2.75 B |
| 01/13/2026 | $10.77 | $10.80 (0.28%) | $10.91 | $10.68 | 497.50 K | $2.74 B |
| 01/12/2026 | $10.74 | $10.67 (-0.65%) | $10.90 | $10.58 | 548.65 K | $2.70 B |
| 01/09/2026 | $10.81 | $10.84 (0.28%) | $10.95 | $10.55 | 794.13 K | $2.75 B |
| 01/08/2026 | $10.30 | $10.81 (4.95%) | $10.83 | $10.30 | 646.80 K | $2.74 B |
| 01/07/2026 | $10.69 | $10.46 (-2.15%) | $10.72 | $10.29 | 427.14 K | $2.65 B |
| 01/06/2026 | $10.34 | $10.70 (3.48%) | $10.73 | $10.31 | 610.40 K | $2.71 B |
| 01/05/2026 | $10.41 | $10.41 (0%) | $10.47 | $10.31 | 632.74 K | $2.64 B |
| 01/02/2026 | $10.28 | $10.43 (1.46%) | $10.48 | $10.28 | 565.11 K | $2.64 B |
| 12/31/2025 | $10.33 | $10.25 (-0.77%) | $10.34 | $10.20 | 283.83 K | $2.60 B |
| 12/30/2025 | $10.44 | $10.32 (-1.15%) | $10.48 | $10.27 | 247.30 K | $2.62 B |
| 12/29/2025 | $10.49 | $10.39 (-0.95%) | $10.49 | $10.35 | 292.53 K | $2.63 B |
| 12/26/2025 | $10.50 | $10.47 (-0.29%) | $10.52 | $10.41 | 236.51 K | $2.65 B |
| 12/24/2025 | $10.59 | $10.46 (-1.23%) | $10.68 | $10.44 | 175.90 K | $2.65 B |
| 12/23/2025 | $10.55 | $10.57 (0.19%) | $10.63 | $10.47 | 434.60 K | $2.68 B |
| 12/22/2025 | $10.59 | $10.63 (0.38%) | $10.76 | $10.55 | 506.04 K | $2.69 B |
| 12/19/2025 | $10.36 | $10.62 (2.51%) | $10.64 | $10.26 | 941.83 K | $2.69 B |
| 12/18/2025 | $10.29 | $10.37 (0.78%) | $10.68 | $10.29 | 726.71 K | $2.63 B |
| 12/17/2025 | $10.22 | $10.25 (0.29%) | $10.38 | $10.20 | 383.40 K | $2.60 B |
| 12/16/2025 | $10.33 | $10.26 (-0.68%) | $10.38 | $10.18 | 492.60 K | $2.60 B |
| 12/15/2025 | $10.53 | $10.32 (-1.99%) | $10.53 | $10.24 | 666.32 K | $2.62 B |
| 12/12/2025 | $10.74 | $10.46 (-2.61%) | $10.81 | $10.45 | 545.31 K | $2.65 B |
| 12/11/2025 | $10.40 | $10.65 (2.4%) | $10.68 | $10.40 | 552.60 K | $2.70 B |
| 12/10/2025 | $10.24 | $10.40 (1.56%) | $10.61 | $10.12 | 631.75 K | $2.64 B |
| 12/09/2025 | $10.50 | $10.21 (-2.76%) | $10.58 | $10.18 | 983.20 K | $2.59 B |
| 12/08/2025 | $10.60 | $10.52 (-0.75%) | $10.68 | $10.50 | 438.30 K | $2.67 B |
| 12/05/2025 | $10.63 | $10.64 (0.09%) | $10.81 | $10.63 | 427.91 K | $2.70 B |
| 12/04/2025 | $10.82 | $10.61 (-1.94%) | $10.84 | $10.50 | 808.01 K | $2.69 B |
| 12/03/2025 | $10.65 | $10.90 (2.35%) | $11.00 | $10.65 | 596.00 K | $2.76 B |
| 12/02/2025 | $10.70 | $10.63 (-0.65%) | $10.73 | $10.45 | 857.10 K | $2.69 B |
| 12/01/2025 | $10.61 | $10.55 (-0.57%) | $10.69 | $10.55 | 821.12 K | $2.67 B |
| 11/28/2025 | $10.73 | $10.67 (-0.56%) | $10.80 | $10.60 | 376.11 K | $2.70 B |
| 11/26/2025 | $10.51 | $10.71 (1.9%) | $10.80 | $10.50 | 653.72 K | $2.71 B |
| 11/25/2025 | $10.39 | $10.54 (1.44%) | $10.64 | $10.38 | 691.75 K | $2.67 B |
| 11/24/2025 | $10.12 | $10.32 (1.98%) | $10.37 | $10.03 | 647.71 K | $2.62 B |
| 11/21/2025 | $9.94 | $10.22 (2.82%) | $10.35 | $9.94 | 544.59 K | $2.59 B |
| 11/20/2025 | $9.87 | $9.84 (-0.3%) | $10.07 | $9.83 | 417.61 K | $2.49 B |
| 11/19/2025 | $9.95 | $9.70 (-2.51%) | $9.95 | $9.68 | 319.50 K | $2.46 B |
| 11/18/2025 | $9.59 | $9.90 (3.23%) | $9.98 | $9.58 | 613.20 K | $2.51 B |
| 11/17/2025 | $9.77 | $9.70 (-0.72%) | $9.80 | $9.62 | 321.41 K | $2.46 B |
| 11/14/2025 | $9.67 | $9.79 (1.24%) | $9.95 | $9.63 | 392.91 K | $2.48 B |
| 11/13/2025 | $10.35 | $9.88 (-4.54%) | $10.37 | $9.79 | 889.63 K | $2.50 B |
| 11/12/2025 | $10.25 | $10.40 (1.46%) | $10.46 | $10.25 | 315.02 K | $2.64 B |
| 11/11/2025 | $10.05 | $10.20 (1.49%) | $10.39 | $10.01 | 583.90 K | $2.58 B |
| 11/10/2025 | $9.97 | $9.98 (0.1%) | $10.13 | $9.83 | 335.70 K | $2.53 B |
| 11/07/2025 | $9.74 | $9.81 (0.72%) | $9.82 | $9.59 | 386.31 K | $2.49 B |
| 11/06/2025 | $9.97 | $9.75 (-2.21%) | $10.04 | $9.73 | 466.53 K | $2.47 B |
| 11/05/2025 | $9.87 | $10.06 (1.93%) | $10.14 | $9.84 | 435.70 K | $2.55 B |
| 11/04/2025 | $9.82 | $9.84 (0.2%) | $9.90 | $9.73 | 403.60 K | $2.49 B |
| 11/03/2025 | $10.20 | $9.96 (-2.35%) | $10.26 | $9.88 | 567.31 K | $2.52 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.
