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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.74	9.81	9.81	9.82	9.59	386,307
November 06, 2025	9.97	9.75	9.75	10.04	9.73	466,527
November 05, 2025	9.87	10.06	10.06	10.14	9.84	435,700
November 04, 2025	9.82	9.84	9.84	9.9	9.73	403,600
November 03, 2025	10.2	9.96	9.96	10.26	9.88	567,308
October 31, 2025	10.23	10.21	10.21	10.46	10.14	517,010
October 30, 2025	10.23	10.29	10.29	10.43	10.22	429,148
October 29, 2025	10.26	10.35	10.35	10.56	10.26	630,700
October 28, 2025	10.48	10.39	10.39	10.48	10.27	406,328
October 27, 2025	10.47	10.48	10.48	10.53	10.33	582,013
October 24, 2025	10.5	10.44	10.44	10.6	10.26	1.23M
October 23, 2025	10.36	10.43	10.43	10.65	10.2	630,521
October 22, 2025	10.43	10.15	10.15	10.5	10.09	632,600
October 21, 2025	10.5	10.47	10.47	10.65	10.33	935,367
October 20, 2025	10.49	10.52	10.52	10.7	10.36	739,113
October 17, 2025	9.95	10.44	10.44	10.5	9.95	1.13M
October 16, 2025	9.73	10	10	10.08	9.72	1.05M
October 15, 2025	9.59	9.7	9.7	9.78	9.48	1.16M
October 14, 2025	9.16	9.55	9.55	9.64	8.81	1.96M
October 13, 2025	8.96	8.76	8.76	8.96	8.64	740,900
October 10, 2025	9.66	8.87	8.87	9.69	8.84	1.03M
October 09, 2025	10.09	9.71	9.71	10.09	9.55	811,800
October 08, 2025	10.2	10.13	10.13	10.21	10.11	291,500
October 07, 2025	10.2	10.15	10.15	10.2	10.11	470,921
October 06, 2025	10.38	10.21	10.21	10.38	10.16	494,900
October 03, 2025	10.1	10.37	10.37	10.38	10.04	698,600
October 02, 2025	9.64	10.14	10.14	10.14	9.62	847,900
October 01, 2025	9.49	9.63	9.63	9.75	9.45	1.21M
September 30, 2025	9.11	9.45	9.45	9.52	9.1	989,332
September 29, 2025	9.11	9.15	9.15	9.16	9.02	615,409
September 26, 2025	9.12	9.1	9.1	9.14	8.94	489,833
September 25, 2025	9.44	9.13	9.13	9.45	9.07	679,304
September 24, 2025	9.47	9.5	9.5	9.54	9.39	461,627
September 23, 2025	9.49	9.57	9.57	9.79	9.46	1M
September 22, 2025	9.42	9.44	9.44	9.49	9.28	690,801
September 19, 2025	9.75	9.5	9.5	9.75	9.46	796,400
September 18, 2025	9.46	9.68	9.68	9.7	9.43	2.11M
September 17, 2025	9.38	9.35	9.35	9.59	9.3	1.53M
September 16, 2025	9.33	9.35	9.35	9.4	9.2	838,100
September 15, 2025	9.04	9.4	9.4	9.4	8.93	1.38M
September 12, 2025	8.81	8.74	8.74	8.83	8.7	573,700
September 11, 2025	8.88	8.86	8.86	8.94	8.81	506,400
September 10, 2025	9.02	8.89	8.89	9.05	8.84	629,500
September 09, 2025	9.01	9.01	9.01	9.03	8.8	784,152
September 08, 2025	9.12	9.02	9.02	9.25	8.91	1.03M
September 05, 2025	8.95	9.02	9.02	9.24	8.84	1.53M
September 04, 2025	8.39	8.72	8.72	8.74	8.36	1.06M
September 03, 2025	8.24	8.39	8.39	8.43	8.23	758,000
September 02, 2025	8.33	8.26	8.26	8.45	8.24	515,738
August 29, 2025	8.39	8.44	8.44	8.48	8.31	754,200
August 28, 2025	8.36	8.38	8.38	8.4	8.29	649,813
August 27, 2025	8.23	8.3	8.3	8.41	8.22	599,247
August 26, 2025	8.24	8.26	8.26	8.3	8.2	652,939
August 25, 2025	8.21	8.2	8.2	8.26	8.17	460,800
August 22, 2025	7.98	8.25	8.25	8.29	7.98	751,900
August 21, 2025	8	7.93	7.93	8.04	7.85	580,700
August 20, 2025	8	8.04	8.04	8.13	7.97	575,847
August 19, 2025	8.08	8.04	8.04	8.19	7.92	630,100
August 18, 2025	8.09	8	8	8.15	8	564,480
August 15, 2025	8.15	8.06	8.06	8.15	8.04	405,400

Ermenegildo Zegna N.V. (ZGN) NYSE