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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.94	10.22	10.22	10.35	9.94	544,588
November 20, 2025	9.87	9.84	9.84	10.07	9.83	417,612
November 19, 2025	9.95	9.7	9.7	9.95	9.68	319,500
November 18, 2025	9.59	9.9	9.9	9.98	9.58	613,200
November 17, 2025	9.77	9.7	9.7	9.8	9.62	321,407
November 14, 2025	9.67	9.79	9.79	9.95	9.63	392,914
November 13, 2025	10.35	9.88	9.88	10.37	9.79	889,600
November 12, 2025	10.25	10.4	10.4	10.46	10.25	315,000
November 11, 2025	10.05	10.2	10.2	10.39	10.01	583,900
November 10, 2025	9.97	9.98	9.98	10.13	9.83	335,700
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

Ermenegildo Zegna N.V. (ZGN) NYSE