Zignago Vetro S.p.A. (0NNC.L) LSE
7.07
+0.13(+1.87%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.07
+0.13(+1.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 123 |
| March 31, 2026 | 7.08 | 6.94 | 6.94 | 7.08 | 6.9 | 2,195 |
| March 30, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 356 |
| March 27, 2026 | 6.99 | 7.03 | 7.03 | 7.03 | 6.99 | 895 |
| March 26, 2026 | 7.04 | 7.02 | 7.02 | 7.04 | 7.02 | 782 |
| March 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2 |
| March 23, 2026 | 6.67 | 6.74 | 6.74 | 6.74 | 6.64 | 2,248 |
| March 20, 2026 | 6.47 | 6.54 | 6.54 | 6.55 | 6.47 | 2,375 |
| March 19, 2026 | 6.51 | 6.42 | 6.42 | 6.51 | 6.42 | 1,540 |
| March 18, 2026 | 6.6 | 6.58 | 6.58 | 6.6 | 6.58 | 29 |
| March 17, 2026 | 6.65 | 6.6 | 6.6 | 6.66 | 6.59 | 303 |
| March 16, 2026 | 6.68 | 6.72 | 6.72 | 6.72 | 6.66 | 677 |
| March 13, 2026 | 7.29 | 6.87 | 6.87 | 7.29 | 6.86 | 341 |
| March 11, 2026 | 7.1 | 7 | 7 | 7.1 | 7 | 11 |
| March 10, 2026 | 7.15 | 7.13 | 7.13 | 7.15 | 7.13 | 14 |
| March 09, 2026 | 6.95 | 6.97 | 6.97 | 6.97 | 6.93 | 1,259 |
| March 05, 2026 | 7.21 | 7.07 | 7.07 | 7.21 | 7.07 | 4,284 |
| March 03, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2,830 |
| March 02, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 660 |
| February 25, 2026 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 4 |
| February 20, 2026 | 7.95 | 7.95 | 0 | 7.95 | 7.95 | 26 |
| February 19, 2026 | 7.83 | 7.84 | 0 | 7.84 | 7.83 | 4 |
| February 16, 2026 | 7.89 | 8.01 | 0 | 8.01 | 7.89 | 39 |
| February 12, 2026 | 8.15 | 8.15 | 0 | 8.15 | 8.15 | 2 |
| February 11, 2026 | 7.99 | 7.99 | 0 | 7.99 | 7.99 | 2 |
| February 10, 2026 | 7.89 | 7.97 | 0 | 7.97 | 7.89 | 222 |
| February 04, 2026 | 7.67 | 7.67 | 0 | 7.67 | 7.67 | 544 |
| February 02, 2026 | 7.53 | 7.51 | 0 | 7.53 | 7.51 | 17 |
| January 29, 2026 | 7.52 | 7.52 | 0 | 7.52 | 7.52 | 1 |
| January 27, 2026 | 7.74 | 7.58 | 0 | 7.74 | 7.58 | 210 |
| January 26, 2026 | 7.88 | 7.81 | 0 | 7.88 | 7.8 | 534 |
| January 22, 2026 | 7.92 | 7.91 | 0 | 7.92 | 7.91 | 459 |
| January 21, 2026 | 7.75 | 7.75 | 0 | 7.75 | 7.75 | 144 |
| January 20, 2026 | 7.79 | 7.8 | 0 | 7.8 | 7.79 | 383 |
| January 19, 2026 | 7.88 | 7.88 | 0 | 7.88 | 7.88 | 2 |
| January 12, 2026 | 7.92 | 7.92 | 0 | 7.92 | 7.92 | 0 |
| January 06, 2026 | 7.82 | 7.79 | 0 | 7.82 | 7.79 | 67 |
| December 30, 2025 | 7.77 | 7.77 | 0 | 7.77 | 7.77 | 82 |
| December 29, 2025 | 7.67 | 7.67 | 0 | 7.67 | 7.67 | 516 |
| December 23, 2025 | 7.71 | 7.71 | 0 | 7.71 | 7.71 | 38 |
| December 22, 2025 | 7.56 | 7.57 | 0 | 7.57 | 7.56 | 241 |
| December 18, 2025 | 7.56 | 7.56 | 0 | 7.56 | 7.56 | 118 |
| December 17, 2025 | 7.37 | 7.46 | 0 | 7.46 | 7.37 | 190 |
| December 15, 2025 | 7.51 | 7.48 | 0 | 7.56 | 7.47 | 604 |
| December 12, 2025 | 7.45 | 7.5 | 0 | 7.51 | 7.45 | 12 |
| December 11, 2025 | 7.37 | 7.37 | 0 | 7.37 | 7.37 | 10 |
| December 09, 2025 | 7.32 | 7.42 | 0 | 7.48 | 7.32 | 11,269 |
| December 05, 2025 | 7.5 | 7.5 | 0 | 7.5 | 7.5 | 603 |
| December 03, 2025 | 7.37 | 7.37 | 0 | 7.37 | 7.37 | 6,474 |