About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ermenegildo Zegna N.V. Ordinary Shares (NY:ZGN)

9.020 -0.250 (-2.70%)
Streaming Delayed Price Updated: 12:50 PM EST, Jan 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2026 9.490 9.520 9.180 9.270 626,589 -0.32(-3.34%)
Jan 26, 2026 9.550 9.710 9.490 9.590 492,770 -0.03(-0.31%)
Jan 23, 2026 9.880 10.00 9.570 9.620 662,016 -0.25(-2.53%)
Jan 22, 2026 10.21 10.35 9.860 9.870 688,850 -0.18(-1.79%)
Jan 21, 2026 9.650 10.14 9.630 10.05 1,053,149 +0.49(+5.13%)
Jan 20, 2026 9.500 9.800 9.420 9.560 1,290,636 +0.00(+0.00%)
Jan 16, 2026 10.49 10.59 9.530 9.560 2,212,973 -1.46(-13.25%)
Jan 15, 2026 10.76 11.07 10.67 11.02 471,299 +0.17(+1.57%)
Jan 14, 2026 10.80 10.87 10.59 10.85 344,070 +0.05(+0.46%)
Jan 13, 2026 10.77 10.90 10.68 10.80 497,469 +0.13(+1.22%)
Jan 12, 2026 10.74 10.90 10.58 10.67 548,646 -0.17(-1.57%)
Jan 09, 2026 10.81 10.95 10.54 10.84 794,131 +0.03(+0.28%)
Jan 08, 2026 10.30 10.83 10.30 10.81 646,593 +0.35(+3.35%)
Jan 07, 2026 10.69 10.71 10.29 10.46 427,141 -0.24(-2.24%)
Jan 06, 2026 10.34 10.73 10.31 10.70 610,382 +0.29(+2.79%)
Jan 05, 2026 10.41 10.46 10.30 10.41 632,741 -0.02(-0.19%)
Jan 02, 2026 10.28 10.48 10.28 10.43 565,107 +0.18(+1.76%)
Dec 31, 2025 10.33 10.34 10.20 10.25 283,826 -0.07(-0.68%)
Dec 30, 2025 10.44 10.48 10.27 10.32 247,255 -0.07(-0.67%)
Dec 29, 2025 10.49 10.49 10.35 10.39 292,527 -0.08(-0.76%)
Dec 26, 2025 10.50 10.52 10.41 10.47 236,511 +0.01(+0.10%)
Dec 24, 2025 10.59 10.68 10.44 10.46 175,902 -0.11(-1.04%)
Dec 23, 2025 10.55 10.63 10.47 10.57 434,580 -0.06(-0.56%)
Dec 22, 2025 10.59 10.76 10.55 10.63 506,039 +0.01(+0.09%)
Dec 19, 2025 10.36 10.64 10.26 10.62 941,834 +0.25(+2.41%)
Dec 18, 2025 10.29 10.68 10.29 10.37 726,706 +0.12(+1.17%)
Dec 17, 2025 10.22 10.38 10.20 10.25 383,361 -0.01(-0.10%)
Dec 16, 2025 10.33 10.38 10.18 10.26 492,575 -0.06(-0.58%)
Dec 15, 2025 10.53 10.53 10.24 10.32 666,118 -0.14(-1.34%)
Dec 12, 2025 10.74 10.81 10.45 10.46 545,306 -0.19(-1.78%)
Dec 11, 2025 10.40 10.68 10.40 10.65 552,563 +0.25(+2.40%)
Dec 10, 2025 10.24 10.61 10.12 10.40 631,746 +0.19(+1.86%)
Dec 09, 2025 10.50 10.57 10.18 10.21 983,178 -0.31(-2.95%)
Dec 08, 2025 10.60 10.68 10.50 10.52 438,299 -0.12(-1.13%)
Dec 05, 2025 10.63 10.81 10.63 10.64 427,907 +0.03(+0.28%)
Dec 04, 2025 10.82 10.84 10.50 10.61 808,014 -0.29(-2.66%)
Dec 03, 2025 10.65 11.00 10.65 10.90 595,967 +0.27(+2.54%)
Dec 02, 2025 10.70 10.72 10.45 10.63 857,064 +0.08(+0.76%)
Dec 01, 2025 10.61 10.69 10.55 10.55 821,113 -0.12(-1.12%)
Nov 28, 2025 10.73 10.80 10.60 10.67 376,113 -0.04(-0.37%)
Nov 26, 2025 10.51 10.79 10.50 10.71 653,723 +0.17(+1.61%)
Nov 25, 2025 10.39 10.64 10.38 10.54 691,746 +0.22(+2.13%)
Nov 24, 2025 10.12 10.37 10.03 10.32 647,712 +0.10(+0.98%)
Nov 21, 2025 9.940 10.35 9.940 10.22 544,588 +0.38(+3.86%)
Nov 20, 2025 9.870 10.06 9.830 9.840 417,557 +0.14(+1.44%)
Nov 19, 2025 9.950 9.950 9.680 9.700 318,733 -0.20(-2.02%)
Nov 18, 2025 9.590 9.980 9.580 9.900 613,154 +0.20(+2.06%)
Nov 17, 2025 9.770 9.795 9.615 9.700 321,382 -0.09(-0.92%)
Nov 14, 2025 9.670 9.950 9.630 9.790 392,914 -0.09(-0.91%)
Nov 13, 2025 10.35 10.37 9.790 9.880 889,630 -0.52(-5.00%)
Nov 12, 2025 10.25 10.46 10.25 10.40 315,023 +0.20(+1.96%)
Nov 11, 2025 10.05 10.38 10.01 10.20 583,881 +0.22(+2.20%)
Nov 10, 2025 9.970 10.12 9.830 9.980 335,683 +0.17(+1.73%)
Nov 07, 2025 9.740 9.815 9.585 9.810 386,307 +0.06(+0.62%)
Nov 06, 2025 9.970 10.04 9.725 9.750 466,527 -0.31(-3.08%)
Nov 05, 2025 9.870 10.14 9.835 10.06 433,111 +0.22(+2.24%)
Nov 04, 2025 9.820 9.900 9.730 9.840 403,562 -0.12(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.