Ermenegildo Zegna N.V. (ZGN) Charts

$8.81

south_east
-$0.16 (-1.78%)
Day's range
$8.8
Day's range
$8.93

5 DAY PERFORMANCE

-1.23%

1 MONTH PERFORMANCE

+6.02%

3 MONTH PERFORMANCE

+19.22%

6 MONTH PERFORMANCE

-13.88%

YEAR-TO-DATE PERFORMANCE

+6.66%

1 YEAR PERFORMANCE

-33.76%

Ermenegildo Zegna N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $8.97 $8.82 (-1.67%) $8.93 $8.80 100,115 $2.23 B
02/19/2025 $8.88 $8.97 (1.01%) $9.06 $8.70 521,150 $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
01/31/2025 $9.34 $9.08 (-2.78%) $9.34 $9.04 403,300 $2.28 B
01/30/2025 $9.29 $9.43 (1.51%) $9.46 $9.25 598,200 $2.37 B
01/29/2025 $9.26 $9.20 (-0.65%) $9.35 $9.08 574,218 $2.31 B
01/28/2025 $9.56 $9.26 (-3.14%) $9.68 $9.08 1.05 M $2.32 B
01/27/2025 $9.00 $9.52 (5.78%) $9.53 $9.00 908,226 $2.39 B
01/24/2025 $8.91 $9.03 (1.35%) $9.10 $8.78 1.57 M $2.27 B
01/23/2025 $8.50 $8.89 (4.59%) $8.93 $8.36 772,100 $2.23 B
01/22/2025 $8.93 $8.54 (-4.37%) $8.94 $8.54 848,919 $2.14 B
01/21/2025 $8.39 $8.92 (6.32%) $8.94 $8.39 1.54 M $2.24 B
01/17/2025 $8.19 $8.31 (1.47%) $8.45 $8.14 1.85 M $2.08 B
01/16/2025 $7.86 $8.12 (3.31%) $8.25 $7.86 2.22 M $2.04 B
01/15/2025 $7.81 $7.69 (-1.54%) $7.91 $7.68 192,845 $1.93 B
01/14/2025 $7.54 $7.62 (1.06%) $7.71 $7.52 361,918 $1.91 B
01/13/2025 $7.69 $7.63 (-0.78%) $7.72 $7.40 748,200 $1.91 B
01/10/2025 $7.81 $7.74 (-0.9%) $7.95 $7.70 544,131 $1.94 B
01/08/2025 $7.84 $7.93 (1.15%) $8.00 $7.76 466,600 $1.99 B
01/07/2025 $8.00 $7.92 (-1%) $8.13 $7.89 317,839 $1.99 B
01/06/2025 $8.08 $8.00 (-0.99%) $8.10 $7.94 615,734 $2.01 B
01/03/2025 $8.13 $7.96 (-2.09%) $8.13 $7.94 2.01 M $2.00 B
01/02/2025 $8.38 $8.00 (-4.53%) $8.43 $7.95 501,417 $2.01 B
12/31/2024 $8.18 $8.26 (0.98%) $8.30 $8.15 454,110 $2.07 B
12/30/2024 $8.28 $8.25 (-0.36%) $8.32 $8.12 369,000 $2.07 B
12/27/2024 $8.36 $8.35 (-0.12%) $8.37 $8.21 555,944 $2.09 B
12/26/2024 $8.65 $8.39 (-3.01%) $8.65 $8.38 375,700 $2.10 B
12/24/2024 $8.51 $8.63 (1.41%) $8.65 $8.40 147,000 $2.16 B
12/23/2024 $8.75 $8.51 (-2.74%) $8.79 $8.43 840,800 $2.13 B
12/20/2024 $8.15 $8.79 (7.85%) $8.87 $8.15 624,700 $2.20 B
12/19/2024 $8.16 $8.28 (1.47%) $8.29 $8.05 748,800 $2.08 B
12/18/2024 $8.68 $8.27 (-4.72%) $8.69 $8.24 547,400 $2.07 B
12/17/2024 $8.99 $8.67 (-3.56%) $8.99 $8.61 663,325 $2.17 B
12/16/2024 $8.78 $8.87 (1.03%) $8.96 $8.63 794,800 $2.23 B
12/13/2024 $8.64 $8.78 (1.62%) $8.81 $8.64 674,846 $2.20 B
12/12/2024 $8.51 $8.64 (1.53%) $8.68 $8.44 720,404 $2.17 B
12/11/2024 $8.56 $8.55 (-0.12%) $8.64 $8.50 538,500 $2.14 B
12/10/2024 $8.35 $8.50 (1.8%) $8.64 $8.17 667,800 $2.13 B
12/09/2024 $8.48 $8.49 (0.12%) $8.60 $8.35 797,313 $2.13 B
12/06/2024 $8.31 $8.27 (-0.48%) $8.61 $8.08 999,200 $2.07 B
12/05/2024 $8.19 $8.25 (0.73%) $8.39 $8.12 1.36 M $2.07 B
12/04/2024 $8.37 $8.22 (-1.79%) $8.53 $8.14 1.21 M $2.06 B
12/03/2024 $8.22 $8.42 (2.43%) $8.51 $8.11 1.18 M $2.11 B
12/02/2024 $8.21 $8.20 (-0.12%) $8.36 $8.02 1.39 M $2.06 B
11/29/2024 $7.86 $8.09 (2.93%) $8.15 $7.86 436,018 $2.03 B
11/27/2024 $7.85 $7.88 (0.38%) $8.01 $7.84 469,800 $1.98 B
11/26/2024 $7.96 $7.82 (-1.76%) $7.96 $7.75 973,934 $1.96 B
11/25/2024 $7.85 $7.97 (1.53%) $8.31 $7.85 1.19 M $2.00 B
11/22/2024 $7.53 $7.70 (2.26%) $7.88 $7.50 1.44 M $1.93 B
11/21/2024 $7.38 $7.67 (3.93%) $7.69 $7.34 922,700 $1.92 B
11/20/2024 $7.59 $7.39 (-2.64%) $7.70 $7.34 774,700 $1.85 B