5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+14.86%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
-25.65%
YEAR-TO-DATE PERFORMANCE
-23.85%
1 YEAR PERFORMANCE
-24.38%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.15 | $8.79 (7.85%) | $8.87 | $8.15 | 624,667 | $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 |
| 11/19/2024 | $7.39 | $7.67 (3.79%) | $7.80 | $7.37 | 981,400 | $1.92 B |
| 11/18/2024 | $7.38 | $7.53 (2.03%) | $7.55 | $7.30 | 607,900 | $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 |