Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Ermenegildo Zegna NV (ZGN)
Ermenegildo Zegna NV (ZGN) Historical

ZGN Ermenegildo Zegna NV

11.12

0.00 (0.00%)

Pre Market

Last Updated: 04:00:25

Delayed by 15 minutes

ZGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	11.12	-0.18	-1.59%	11.25	11.42	11.05	216,844
Jul 17 2024	11.30	0.35	3.20%	10.99	11.33	10.94	225,531
Jul 16 2024	10.95	-0.06	-0.54%	11.01	11.091	10.91	461,122
Jul 15 2024	11.01	-0.34	-3.00%	11.30	11.30	10.855	370,734
Jul 12 2024	11.35	0.09	0.80%	11.33	11.39	11.18	269,916
Jul 11 2024	11.26	0.44	4.07%	11.05	11.38	10.955	481,537
Jul 10 2024	10.82	-0.10	-0.92%	11.10	11.32	10.77	342,642
Jul 09 2024	10.92	-0.38	-3.36%	11.22	11.23	10.90	469,886
Jul 08 2024	11.30	-0.06	-0.53%	11.39	11.53	11.25	196,525
Jul 05 2024	11.36	-0.26	-2.24%	11.62	11.62	11.32	413,112
Jul 03 2024	11.62	0.12	1.04%	11.55	11.69	11.49	80,374
Jul 02 2024	11.50	-0.17	-1.46%	11.70	11.75	11.44	301,046
Jul 01 2024	11.67	-0.17	-1.44%	11.89	11.91	11.67	240,008
Jun 28 2024	11.84	0.09	0.77%	11.73	11.96	11.68	251,416
Jun 27 2024	11.75	-0.05	-0.42%	11.77	11.805	11.65	231,128
Jun 26 2024	11.80	0.01	0.08%	11.70	11.8294	11.70	129,121
Jun 25 2024	11.79	-0.09	-0.76%	11.79	11.91	11.70	180,484
Jun 24 2024	11.88	0.03	0.25%	11.88	12.15	11.87	163,627
Jun 21 2024	11.85	0.03	0.25%	11.79	11.91	11.735	300,390
Jun 20 2024	11.82	0.14	1.20%	11.68	11.945	11.62	322,001
Jun 18 2024	11.68	-0.09	-0.76%	11.77	11.77	11.64	159,175
Jun 17 2024	11.77	0.12	1.03%	11.72	11.84	11.65	158,367
Jun 14 2024	11.65	-0.34	-2.84%	11.99	11.99	11.645	290,365
Jun 13 2024	11.99	-0.26	-2.12%	12.15	12.29	11.91	350,234
Jun 12 2024	12.25	-0.16	-1.29%	12.65	12.77	12.25	392,107
Jun 11 2024	12.41	0.01	0.08%	12.29	12.45	12.23	211,784
Jun 10 2024	12.40	0.10	0.81%	12.30	12.41	12.23	254,366
Jun 07 2024	12.30	-0.14	-1.13%	12.37	12.49	12.21	252,409
Jun 06 2024	12.44	-0.12	-0.96%	12.51	12.65	12.345	181,838
Jun 05 2024	12.56	0.29	2.36%	12.36	12.695	12.32	281,615
Jun 04 2024	12.27	-0.20	-1.60%	12.41	12.53	12.17	238,269
Jun 03 2024	12.47	0.15	1.22%	12.35	12.52	12.30	277,821
May 31 2024	12.32	-0.01	-0.08%	12.38	12.54	12.21	272,071
May 30 2024	12.33	0.45	3.79%	11.95	12.35	11.95	350,655
May 29 2024	11.88	-0.55	-4.42%	12.26	12.26	11.86	409,480
May 28 2024	12.43	-0.19	-1.51%	12.66	12.70	12.33	330,351
May 24 2024	12.62	0.02	0.16%	12.66	12.7899	12.595	242,228
May 23 2024	12.60	-0.04	-0.32%	12.66	12.75	12.525	247,242
May 22 2024	12.64	-0.18	-1.40%	12.79	12.95	12.61	313,141
May 21 2024	12.82	-0.15	-1.16%	12.91	12.98	12.82	435,627
May 20 2024	12.97	-0.22	-1.67%	13.19	13.36	12.96	621,557
May 17 2024	13.19	0.40	3.13%	12.80	13.22	12.69	486,918
May 16 2024	12.79	0.27	2.16%	12.48	12.845	12.44	448,921
May 15 2024	12.52	-0.17	-1.34%	12.69	12.78	12.52	472,482
May 14 2024	12.69	0.21	1.68%	12.63	12.755	12.595	340,210
May 13 2024	12.48	0.16	1.30%	12.37	12.63	12.30	513,158
May 10 2024	12.32	-0.36	-2.84%	12.75	12.82	12.31	624,464
May 09 2024	12.68	-0.03	-0.24%	12.72	12.88	12.62	672,202
May 08 2024	12.71	-0.10	-0.78%	12.74	12.78	12.465	514,872
May 07 2024	12.81	-0.01	-0.08%	12.78	12.94	12.72	488,187
May 06 2024	12.82	0.11	0.87%	12.75	13.00	12.6768	474,297
May 03 2024	12.71	-0.10	-0.78%	13.00	13.00	12.69	736,694
May 02 2024	12.81	0.41	3.31%	12.55	12.855	12.43	714,384
May 01 2024	12.40	0.10	0.81%	12.30	12.55	12.23	742,605
Apr 30 2024	12.30	0.00	0.00%	12.18	12.33	12.07	892,122
Apr 29 2024	12.30	0.27	2.24%	12.04	12.31	11.935	443,179
Apr 26 2024	12.03	0.19	1.60%	11.84	12.1756	11.84	420,705
Apr 25 2024	11.84	-0.14	-1.17%	11.95	12.07	11.80	511,261
Apr 24 2024	11.98	0.06	0.50%	11.87	12.075	11.85	530,804
Apr 23 2024	11.92	0.20	1.71%	11.60	12.04	11.60	832,692
Apr 22 2024	11.72	0.21	1.82%	11.56	11.775	11.53	792,015

Ermenegildo Zegna NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions