Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN
· Real-Time Price · USD
10.37
0.23 (2.27%)
At close: Oct 03, 2025, 3:59 PM
10.37
0.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
ZGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.10 | 10.38 | 10.04 | 10.37 | 10.37 | 2.27% | 698,599 |
| Oct 2, 2025 | 9.64 | 10.14 | 9.62 | 10.14 | 10.14 | 5.30% | 847,900 |
| Oct 1, 2025 | 9.49 | 9.75 | 9.45 | 9.63 | 9.63 | 1.90% | 1,210,335 |
| Sep 30, 2025 | 9.11 | 9.52 | 9.10 | 9.45 | 9.45 | 3.28% | 989,332 |
| Sep 29, 2025 | 9.11 | 9.16 | 9.02 | 9.15 | 9.15 | 0.55% | 615,409 |
| Sep 26, 2025 | 9.12 | 9.14 | 8.94 | 9.10 | 9.10 | -0.33% | 489,833 |
| Sep 25, 2025 | 9.44 | 9.45 | 9.07 | 9.13 | 9.13 | -3.89% | 679,304 |
| Sep 24, 2025 | 9.47 | 9.54 | 9.39 | 9.50 | 9.50 | -0.73% | 461,627 |
| Sep 23, 2025 | 9.49 | 9.79 | 9.46 | 9.57 | 9.57 | 1.38% | 1,000,349 |
| Sep 22, 2025 | 9.42 | 9.49 | 9.28 | 9.44 | 9.44 | -0.63% | 690,801 |
| Sep 19, 2025 | 9.75 | 9.75 | 9.46 | 9.50 | 9.50 | -1.86% | 796,400 |
| Sep 18, 2025 | 9.46 | 9.70 | 9.43 | 9.68 | 9.68 | 3.53% | 2,108,800 |
| Sep 17, 2025 | 9.38 | 9.59 | 9.30 | 9.35 | 9.35 | 0.00% | 1,533,503 |
| Sep 16, 2025 | 9.33 | 9.40 | 9.20 | 9.35 | 9.35 | -0.53% | 838,100 |
| Sep 15, 2025 | 9.04 | 9.40 | 8.93 | 9.40 | 9.40 | 7.55% | 1,383,500 |
| Sep 12, 2025 | 8.81 | 8.83 | 8.70 | 8.74 | 8.74 | -1.35% | 573,700 |
| Sep 11, 2025 | 8.88 | 8.94 | 8.81 | 8.86 | 8.86 | -0.34% | 506,400 |
| Sep 10, 2025 | 9.02 | 9.05 | 8.84 | 8.89 | 8.89 | -1.33% | 629,500 |
| Sep 9, 2025 | 9.01 | 9.03 | 8.80 | 9.01 | 9.01 | -0.11% | 784,152 |
| Sep 8, 2025 | 9.12 | 9.25 | 8.91 | 9.02 | 9.02 | 0.00% | 1,030,500 |
Page 1 of 48