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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ermenegildo Zegna N.V. (ZGN) NYSE