Ermenegildo Zegna N.V. - ZGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.39	11.45	11.45	11.68	11.22	688,400
February 19, 2026	11.3	11.46	11.46	11.55	11.04	812,200
February 18, 2026	11.56	11.26	11.26	11.75	11.21	825,000
February 17, 2026	11.05	11.84	11.84	11.93	11.01	1.61M
February 13, 2026	11.06	11.04	11.04	11.29	10.91	416,700
February 12, 2026	10.92	10.98	10.98	11.05	10.72	691,201
February 11, 2026	10.76	10.81	10.81	10.83	10.65	409,336
February 10, 2026	10.5	10.76	10.76	10.98	10.5	827,465
February 09, 2026	10.39	10.5	10.5	10.5	10.25	451,518
February 06, 2026	10.08	10.39	10.39	10.45	10.08	606,009
February 05, 2026	10.36	10.03	10.03	10.39	9.77	864,812
February 04, 2026	9.4	9.71	9.71	9.73	9.37	645,100
February 03, 2026	8.95	9.31	9.31	9.33	8.93	1.35M
February 02, 2026	8.87	9	9	9.19	8.8	834,400
January 30, 2026	8.93	8.69	8.69	8.96	8.65	1.22M
January 29, 2026	8.87	8.94	8.94	9.01	8.83	566,900
January 28, 2026	9.26	8.86	8.86	9.27	8.86	875,511
January 27, 2026	9.49	9.27	9.27	9.52	9.18	626,600
January 26, 2026	9.55	9.59	9.59	9.71	9.49	492,800
January 23, 2026	9.88	9.62	9.62	10	9.57	662,016
January 22, 2026	10.21	9.87	9.87	10.35	9.86	688,900
January 21, 2026	9.65	10.05	10.05	10.14	9.63	1.06M
January 20, 2026	9.5	9.56	9.56	9.8	9.42	1.29M
January 16, 2026	10.49	9.56	9.56	10.59	9.53	2.21M
January 15, 2026	10.76	11.02	11.02	11.08	10.67	471,300
January 14, 2026	10.8	10.85	10.85	10.87	10.59	344,100
January 13, 2026	10.77	10.8	10.8	10.91	10.68	497,500
January 12, 2026	10.74	10.67	10.67	10.9	10.58	548,646
January 09, 2026	10.81	10.84	10.84	10.95	10.55	794,131
January 08, 2026	10.3	10.81	10.81	10.83	10.3	646,803
January 07, 2026	10.69	10.46	10.46	10.72	10.29	427,141
January 06, 2026	10.34	10.7	10.7	10.73	10.31	610,400
January 05, 2026	10.41	10.41	10.41	10.47	10.31	632,742
January 02, 2026	10.28	10.43	10.43	10.48	10.28	565,107
December 31, 2025	10.33	10.25	10.25	10.34	10.2	283,826
December 30, 2025	10.44	10.32	10.32	10.48	10.27	247,300
December 29, 2025	10.49	10.39	10.39	10.49	10.35	292,527
December 26, 2025	10.5	10.47	10.47	10.52	10.41	236,511
December 24, 2025	10.59	10.46	10.46	10.68	10.44	175,902
December 23, 2025	10.55	10.57	10.57	10.63	10.47	434,600
December 22, 2025	10.59	10.63	10.63	10.76	10.55	506,043
December 19, 2025	10.36	10.62	10.62	10.64	10.26	941,834
December 18, 2025	10.29	10.37	10.37	10.68	10.29	726,706
December 17, 2025	10.22	10.25	10.25	10.38	10.2	383,400
December 16, 2025	10.33	10.26	10.26	10.38	10.18	492,600
December 15, 2025	10.53	10.32	10.32	10.53	10.24	666,318
December 12, 2025	10.74	10.46	10.46	10.81	10.45	545,306
December 11, 2025	10.4	10.65	10.65	10.68	10.4	552,600
December 10, 2025	10.24	10.4	10.4	10.61	10.12	631,746
December 09, 2025	10.5	10.21	10.21	10.58	10.18	983,200
December 08, 2025	10.6	10.52	10.52	10.68	10.5	438,300
December 05, 2025	10.63	10.64	10.64	10.81	10.63	427,907
December 04, 2025	10.82	10.61	10.61	10.84	10.5	808,014
December 03, 2025	10.65	10.9	10.9	11	10.65	596,000
December 02, 2025	10.7	10.63	10.63	10.73	10.44	857,100
December 01, 2025	10.61	10.55	10.55	10.69	10.55	821,118
November 28, 2025	10.73	10.67	10.67	10.8	10.6	376,113
November 26, 2025	10.51	10.71	10.71	10.8	10.5	653,723
November 25, 2025	10.39	10.54	10.54	10.64	10.38	691,746
November 24, 2025	10.12	10.32	10.32	10.37	10.03	647,712

Ermenegildo Zegna N.V. (ZGN) NYSE