Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.750 -0.290 (-3.61%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 8.000 8.090 7.720 7.750 909,944 -0.29(-3.61%)
Jul 31, 2025 8.550 8.550 8.015 8.040 1,372,428 -0.37(-4.40%)
Jul 30, 2025 8.470 8.655 8.350 8.410 1,143,142 -0.33(-3.78%)
Jul 29, 2025 9.260 9.500 8.730 8.740 1,238,044 -0.31(-3.43%)
Jul 28, 2025 9.150 9.200 9.040 9.050 554,166 -0.11(-1.20%)
Jul 25, 2025 9.140 9.205 9.080 9.160 678,809 -0.03(-0.33%)
Jul 24, 2025 9.400 9.400 9.150 9.190 936,684 -0.31(-3.26%)
Jul 23, 2025 9.220 9.500 9.175 9.500 1,081,227 +0.39(+4.28%)
Jul 22, 2025 8.970 9.110 8.925 9.110 913,525 +0.16(+1.79%)
Jul 21, 2025 9.090 9.131 8.920 8.950 568,372 -0.07(-0.78%)
Jul 18, 2025 9.000 9.085 8.880 9.020 917,891 +0.06(+0.67%)
Jul 17, 2025 8.910 8.995 8.850 8.960 852,830 +0.08(+0.90%)
Jul 16, 2025 8.690 8.890 8.655 8.880 917,462 +0.22(+2.54%)
Jul 15, 2025 8.800 8.840 8.660 8.660 640,362 -0.14(-1.59%)
Jul 14, 2025 8.810 8.880 8.735 8.800 559,323 -0.07(-0.79%)
Jul 11, 2025 9.050 9.095 8.870 8.870 861,902 -0.25(-2.74%)
Jul 10, 2025 8.960 9.130 8.915 9.120 1,128,796 +0.17(+1.90%)
Jul 09, 2025 9.100 9.100 8.840 8.950 1,865,615 -0.15(-1.65%)
Jul 08, 2025 9.000 9.180 8.870 9.100 1,153,988 +0.11(+1.22%)
Jul 07, 2025 8.900 9.000 8.880 8.990 937,560 -0.16(-1.75%)
Jul 03, 2025 9.000 9.225 8.970 9.150 668,636 +0.19(+2.12%)
Jul 02, 2025 8.730 8.915 8.595 8.960 1,115,145 +0.21(+2.40%)
Jul 01, 2025 8.520 8.930 8.460 8.750 1,162,664 +0.20(+2.34%)
Jun 30, 2025 8.480 8.605 8.240 8.550 1,425,395 +0.00(+0.00%)
Jun 27, 2025 8.650 8.740 8.485 8.550 13,628,901 -0.05(-0.58%)
Jun 26, 2025 8.700 8.775 8.275 8.600 3,544,354 -0.21(-2.38%)
Jun 25, 2025 8.810 8.820 8.585 8.810 3,834,998 -0.03(-0.34%)
Jun 24, 2025 8.840 8.985 8.771 8.840 1,061,913 +0.10(+1.14%)
Jun 23, 2025 8.770 8.780 8.485 8.740 912,190 -0.10(-1.13%)
Jun 20, 2025 9.090 9.090 8.805 8.840 1,094,559 -0.22(-2.43%)
Jun 18, 2025 9.080 9.125 9.000 9.060 702,090 +0.02(+0.22%)
Jun 17, 2025 8.950 9.190 8.920 9.040 658,441 +0.00(+0.00%)
Jun 16, 2025 8.700 9.090 8.665 9.040 990,300 +0.38(+4.39%)
Jun 13, 2025 8.470 9.050 8.450 8.660 6,152,568 +0.01(+0.12%)
Jun 12, 2025 8.450 8.680 8.420 8.650 667,337 +0.05(+0.58%)
Jun 11, 2025 8.820 8.820 8.590 8.600 452,029 -0.10(-1.15%)
Jun 10, 2025 8.740 8.790 8.640 8.700 552,930 +0.06(+0.69%)
Jun 09, 2025 8.600 8.675 8.490 8.640 709,866 +0.12(+1.41%)
Jun 06, 2025 8.520 8.570 8.425 8.520 589,904 -0.02(-0.23%)
Jun 05, 2025 8.560 8.660 8.520 8.540 642,268 -0.04(-0.47%)
Jun 04, 2025 8.580 8.635 8.480 8.580 512,884 +0.08(+0.94%)
Jun 03, 2025 8.510 8.570 8.470 8.500 385,908 -0.01(-0.12%)
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 following
Privacy Policy and Terms Of Service.