Dark

ZGN
Ermenegildo Zegna N.V.
stock NYSE

At Close

Apr 17, 2026 3:59:58 PM EDT

12.15USD+5.195%(+0.60)636,413

9.70Bid 14.24Ask 4.54Spread

Pre-market

Apr 17, 2026 9:14:30 AM EDT

10.93USD-5.368%(-0.62)600

After-hours

Apr 16, 2026 4:00:30 PM EDT

11.55USD-0.087%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	11.8000	12.1900	11.8000	12.1500	+5.195%	636,413	0.000%
2026-04-16	11.4700	11.5950	11.4450	11.5500	+0.435%	396,523	+5.195%
2026-04-15	11.4800	11.5900	11.3900	11.5000	-0.347%	552,022	+5.652%
2026-04-14	11.5100	11.7000	11.3800	11.5400	+0.698%	618,327	+5.286%
2026-04-13	11.3500	11.4800	11.1800	11.4600	-0.434%	460,138	+6.021%
2026-04-10	11.6400	11.6800	11.4700	11.5100	-0.346%	506,988	+5.560%
2026-04-09	10.9800	11.5850	9.9700	11.5500	+4.525%	753,060	+5.195%
2026-04-08	10.9000	11.1700	10.8200	11.0500	+6.455%	676,091	+9.955%
2026-04-07	10.5600	10.5600	10.2600	10.3800	-3.172%	696,152	+17.052%
2026-04-06	10.5500	10.7500	10.5100	10.7200	+1.611%	540,897	+13.340%
2026-04-02	10.5900	10.7000	10.4100	10.5500	-2.855%	732,509	+15.166%
2026-04-01	10.4300	10.9000	10.4000	10.8600	+4.223%	843,719	+11.878%
2026-03-31	10.0500	10.5500	10.0400	10.4200	+5.787%	571,973	+16.603%
2026-03-30	9.8900	10.0500	9.7350	9.8500	+0.922%	732,773	+23.350%
2026-03-27	9.9000	9.9450	9.7100	9.7600	-1.514%	536,332	+24.488%
2026-03-26	10.2100	10.2500	9.9000	9.9100	-3.128%	628,667	+22.603%
2026-03-25	10.3600	10.4600	10.0600	10.2300	0.000%	494,950	+18.768%
2026-03-24	9.8500	10.3000	9.8000	10.2300	+2.198%	867,347	+18.768%
2026-03-23	10.0200	10.3900	9.9790	10.0100	+3.409%	801,562	+21.379%
2026-03-20	9.3600	9.9850	9.3200	9.6800	+4.649%	1,466,373	+25.517%
2026-03-19	9.3200	9.4050	9.1650	9.2500	-2.734%	795,775	+31.351%
2026-03-18	9.6000	9.8500	9.4800	9.5100	-2.462%	678,286	+27.760%
2026-03-17	10.0500	10.0850	9.7300	9.7500	-1.515%	560,511	+24.615%
2026-03-16	9.8200	10.0400	9.7900	9.9000	+2.062%	837,407	+22.727%
2026-03-13	10.1500	10.1500	9.6800	9.7000	-3.483%	720,443	+25.258%
2026-03-12	10.2600	10.4400	10.0100	10.0500	-4.739%	834,030	+20.896%
2026-03-11	10.7100	10.7600	10.4800	10.5500	-1.586%	399,743	+15.166%
2026-03-10	10.3100	10.9300	10.3100	10.7200	+2.978%	477,129	+13.340%
2026-03-09	10.1500	10.4400	9.8650	10.4100	-0.573%	812,887	+16.715%
2026-03-06	10.3000	10.5500	10.1300	10.4700	-1.782%	729,181	+16.046%
2026-03-05	11.2150	11.2150	10.6100	10.6600	-2.648%	734,024	+13.977%
2026-03-04	11.1500	11.1800	10.9000	10.9500	-0.635%	769,422	+10.959%
2026-03-03	10.9100	11.1300	10.7300	11.0200	-2.478%	776,458	+10.254%
2026-03-02	10.8900	11.5000	10.6900	11.3000	+0.266%	1,120,376	+7.522%
2026-02-27	11.4400	11.5000	11.2200	11.2700	-2.845%	739,952	+7.808%
2026-02-26	11.6600	11.8000	11.5100	11.6000	0.000%	448,987	+4.741%
2026-02-25	11.1100	11.6550	11.1100	11.6000	+4.505%	1,154,628	+4.741%
2026-02-24	11.1300	11.2950	10.9100	11.1000	+0.181%	802,398	+9.459%
2026-02-23	11.3700	11.3700	10.8900	11.0800	-3.231%	788,141	+9.657%
2026-02-20	11.3900	11.6800	11.2200	11.4500	-0.087%	688,363	+6.114%
2026-02-19	11.3000	11.5500	11.0421	11.4600	+1.776%	812,185	+6.021%
2026-02-18	11.5600	11.7500	11.2100	11.2600	-4.899%	824,974	+7.904%
2026-02-17	11.0500	11.9250	11.0050	11.8400	+7.246%	1,606,143	+2.618%
2026-02-13	11.0600	11.2900	10.9100	11.0400	+0.546%	416,652	+10.054%
2026-02-12	10.9200	11.0500	10.7200	10.9800	+1.573%	691,201	+10.656%
2026-02-11	10.7600	10.8300	10.6450	10.8100	+0.465%	409,336	+12.396%
2026-02-10	10.5000	10.9800	10.5000	10.7600	+2.476%	827,465	+12.918%
2026-02-09	10.3900	10.5000	10.2500	10.5000	+1.059%	451,518	+15.714%
2026-02-06	10.0800	10.4500	10.0800	10.3900	+3.589%	703,133	+16.939%
2026-02-05	10.3600	10.3900	9.7700	10.0300	+3.296%	864,812	+21.137%
2026-02-04	9.4000	9.7300	9.3650	9.7100	+4.296%	645,075	+25.129%
2026-02-03	8.9500	9.3300	8.9300	9.3100	+3.444%	1,348,275	+30.505%
2026-02-02	8.8700	9.1850	8.8000	9.0000	+3.567%	834,372	+35.000%
2026-01-30	8.9300	8.9600	8.6500	8.6900	-2.796%	1,223,079	+39.816%
2026-01-29	8.8700	9.0050	8.8300	8.9400	+0.903%	566,871	+35.906%
2026-01-28	9.2600	9.2700	8.8550	8.8600	-4.423%	875,511	+37.133%
2026-01-27	9.4900	9.5200	9.1800	9.2700	-3.337%	626,589	+31.068%
2026-01-26	9.5500	9.7100	9.4900	9.5900	-0.312%	492,653	+26.694%
2026-01-23	9.8800	10.0000	9.5700	9.6200	-2.533%	662,016	+26.299%
2026-01-22	10.2100	10.3500	9.8600	9.8700	-1.791%	688,856	+23.100%
2026-01-21	9.6500	10.1400	9.6300	10.0500	+5.126%	1,055,158	+20.896%
2026-01-20	9.5000	9.8000	9.4200	9.5600	0.000%	1,290,636	+27.092%
2026-01-16	10.4900	10.5900	9.5300	9.5600	-13.249%	2,212,973	+27.092%
2026-01-15	10.7600	11.0750	10.6700	11.0200	+1.567%	471,299	+10.254%
2026-01-14	10.8000	10.8700	10.5900	10.8500	+0.463%	344,070	+11.982%
2026-01-13	10.7700	10.9050	10.6800	10.8000	+1.218%	497,469	+12.500%
2026-01-12	10.7400	10.9000	10.5800	10.6700	-1.568%	548,646	+13.871%
2026-01-09	10.8100	10.9450	10.5450	10.8400	+0.278%	785,185	+12.085%
2026-01-08	10.3000	10.8300	10.3000	10.8100	+3.346%	644,281	+12.396%
2026-01-07	10.6900	10.7150	10.2900	10.4600	-2.243%	425,436	+16.157%
2026-01-06	10.3400	10.7300	10.3100	10.7000	+2.786%	610,382	+13.551%
2026-01-05	10.4100	10.4650	10.3050	10.4100	-0.192%	629,018	+16.715%
2026-01-02	10.2800	10.4800	10.2800	10.4300	+1.756%	561,529	+16.491%
2025-12-31	10.3300	10.3350	10.2000	10.2500	-0.678%	283,358	+18.537%
2025-12-30	10.4400	10.4800	10.2702	10.3200	-0.674%	245,960	+17.733%
2025-12-29	10.4900	10.4900	10.3500	10.3900	-0.764%	291,867	+16.939%
2025-12-26	10.5000	10.5200	10.4100	10.4700	+0.096%	236,511	+16.046%
2025-12-24	10.5900	10.6800	10.4400	10.4600	-1.041%	175,902	+16.157%
2025-12-23	10.5500	10.6300	10.4700	10.5700	-0.564%	434,580	+14.948%
2025-12-22	10.5900	10.7600	10.5500	10.6300	+0.094%	506,043	+14.299%
2025-12-19	10.3600	10.6400	10.2600	10.6200	+2.411%	940,715	+14.407%
2025-12-18	10.2900	10.6750	10.2900	10.3700	+1.171%	724,436	+17.165%
2025-12-17	10.2200	10.3800	10.1950	10.2500	-0.097%	382,861	+18.537%
2025-12-16	10.3300	10.3800	10.1800	10.2600	-0.581%	490,961	+18.421%
2025-12-15	10.5300	10.5300	10.2400	10.3200	-1.338%	662,836	+17.733%
2025-12-12	10.7400	10.8100	10.4500	10.4600	-1.784%	544,346	+16.157%
2025-12-11	10.4000	10.6750	10.4000	10.6500	+2.404%	549,863	+14.085%
2025-12-10	10.2400	10.6100	10.1200	10.4000	+1.861%	631,746	+16.827%
2025-12-09	10.5000	10.5750	10.1800	10.2100	-2.947%	981,190	+19.001%
2025-12-08	10.6000	10.6800	10.5000	10.5200	-1.128%	437,377	+15.494%
2025-12-05	10.6300	10.8100	10.6300	10.6400	+0.283%	427,907	+14.192%
2025-12-04	10.8200	10.8380	10.5000	10.6100	-2.661%	806,631	+14.515%
2025-12-03	10.6500	11.0000	10.6500	10.9000	+2.540%	595,967	+11.468%
2025-12-02	10.7000	10.7250	10.4450	10.6300	+0.758%	855,664	+14.299%
2025-12-01	10.6100	10.6900	10.5500	10.5500	-1.125%	821,018	+15.166%
2025-11-28	10.7300	10.8000	10.6000	10.6700	-0.373%	376,063	+13.871%
2025-11-26	10.5100	10.7950	10.5000	10.7100	+1.613%	653,723	+13.445%
2025-11-25	10.3900	10.6400	10.3766	10.5400	+2.132%	691,696	+15.275%
2025-11-24	10.1200	10.3700	10.0300	10.3200	+0.978%	647,412	+17.733%
2025-11-21	9.9400	10.3500	9.9400	10.2200	+3.862%	544,588	+18.885%
2025-11-20	9.8700	10.0650	9.8300	9.8400	+1.443%	417,612	+23.476%
2025-11-19	9.9500	9.9500	9.6800	9.7000	-2.020%	319,453	+25.258%
2025-11-18	9.5900	9.9800	9.5800	9.9000	+2.062%	613,154	+22.727%
2025-11-17	9.7700	9.7950	9.6150	9.7000	-0.919%	321,407	+25.258%
2025-11-14	9.6700	9.9500	9.6300	9.7900	-0.911%	392,914	+24.106%
2025-11-13	10.3500	10.3700	9.7900	9.8800	-5.000%	889,630	+22.976%
2025-11-12	10.2500	10.4600	10.2500	10.4000	+1.961%	315,023	+16.827%
2025-11-11	10.0500	10.3850	10.0100	10.2000	+2.204%	583,881	+19.118%
2025-11-10	9.9700	10.1250	9.8300	9.9800	+1.733%	335,699	+21.743%
2025-11-07	9.7400	9.8150	9.5850	9.8100	+0.615%	386,307	+23.853%
2025-11-06	9.9700	10.0400	9.7250	9.7500	-3.082%	466,527	+24.615%
2025-11-05	9.8700	10.1400	9.8350	10.0600	+2.236%	435,670	+20.775%
2025-11-04	9.8200	9.9000	9.7300	9.8400	-1.205%	403,562	+23.476%
2025-11-03	10.2000	10.2600	9.8800	9.9600	-2.449%	567,308	+21.988%
2025-10-31	10.2300	10.4600	10.1400	10.2100	-0.777%	517,010	+19.001%
2025-10-30	10.2300	10.4300	10.2150	10.2900	-0.580%	429,148	+18.076%
2025-10-29	10.2600	10.5550	10.2600	10.3500	-0.385%	630,681	+17.391%
2025-10-28	10.4800	10.4800	10.2650	10.3900	-0.859%	406,328	+16.939%
2025-10-27	10.4700	10.5250	10.3300	10.4800	+0.383%	582,013	+15.935%
2025-10-24	10.5000	10.6000	10.2600	10.4400	+0.096%	1,229,371	+16.379%
2025-10-23	10.3600	10.6500	10.2000	10.4300	+2.759%	630,361	+16.491%
2025-10-22	10.4300	10.5000	10.0900	10.1500	-3.056%	630,685	+19.704%
2025-10-21	10.5000	10.6500	10.3300	10.4700	-0.475%	935,367	+16.046%
2025-10-20	10.4900	10.7000	10.3600	10.5200	+0.766%	739,113	+15.494%
2025-10-17	9.9500	10.4950	9.9500	10.4400	+4.400%	1,130,252	+16.379%
2025-10-16	9.7300	10.0800	9.7200	10.0000	+3.093%	1,047,258	+21.500%
2025-10-15	9.5900	9.7750	9.4750	9.7000	+1.571%	1,164,814	+25.258%
2025-10-14	9.1600	9.6358	8.8100	9.5500	+9.018%	1,958,801	+27.225%
2025-10-13	8.9600	8.9600	8.6400	8.7600	-1.240%	740,899	+38.699%
2025-10-10	9.6600	9.6850	8.8400	8.8700	-8.651%	1,033,149	+36.979%
2025-10-09	10.0900	10.0900	9.5450	9.7100	-4.146%	811,764	+25.129%
2025-10-08	10.2000	10.2100	10.1100	10.1300	-0.197%	291,500	+19.941%
2025-10-07	10.2000	10.2000	10.1050	10.1500	-0.588%	470,921	+19.704%
2025-10-06	10.3800	10.3800	10.1600	10.2100	-1.543%	494,885	+19.001%
2025-10-03	10.1000	10.3750	10.0432	10.3700	+2.268%	698,599	+17.165%
2025-10-02	9.6400	10.1400	9.6200	10.1400	+5.296%	847,850	+19.822%
2025-10-01	9.4900	9.7500	9.4500	9.6300	+1.905%	1,210,335	+26.168%
2025-09-30	9.1100	9.5200	9.0950	9.4500	+3.279%	989,332	+28.571%
2025-09-29	9.1100	9.1600	9.0200	9.1500	+0.549%	615,409	+32.787%
2025-09-26	9.1200	9.1350	8.9350	9.1000	-0.329%	489,833	+33.516%
2025-09-25	9.4400	9.4450	9.0750	9.1300	-3.895%	679,304	+33.078%
2025-09-24	9.4700	9.5350	9.3900	9.5000	-0.731%	461,627	+27.895%
2025-09-23	9.4900	9.7900	9.4600	9.5700	+1.377%	1,000,349	+26.959%
2025-09-22	9.4200	9.4900	9.2750	9.4400	-0.632%	690,801	+28.708%
2025-09-19	9.7500	9.7500	9.4600	9.5000	-1.860%	796,394	+27.895%
2025-09-18	9.4600	9.7000	9.4300	9.6800	+3.529%	2,108,770	+25.517%
2025-09-17	9.3800	9.5900	9.2950	9.3500	0.000%	1,533,503	+29.947%
2025-09-16	9.3300	9.4000	9.2000	9.3500	-0.532%	838,094	+29.947%
2025-09-15	9.0400	9.4010	8.9250	9.4000	+7.551%	1,383,490	+29.255%
2025-09-12	8.8100	8.8300	8.7000	8.7400	-1.354%	573,692	+39.016%
2025-09-11	8.8800	8.9400	8.8100	8.8600	-0.337%	506,381	+37.133%
2025-09-10	9.0200	9.0500	8.8400	8.8900	-1.332%	629,486	+36.670%
2025-09-09	9.0100	9.0300	8.7950	9.0100	-0.111%	784,152	+34.850%
2025-09-08	9.1200	9.2500	8.9150	9.0200	0.000%	1,030,495	+34.701%
2025-09-05	8.9500	9.2350	8.8400	9.0200	+3.440%	1,530,102	+34.701%
2025-09-04	8.3900	8.7400	8.3600	8.7200	+3.933%	1,063,810	+39.335%
2025-09-03	8.2400	8.4250	8.2300	8.3900	+1.574%	757,955	+44.815%
2025-09-02	8.3300	8.4500	8.2400	8.2600	-2.133%	515,738	+47.094%
2025-08-29	8.3900	8.4800	8.3100	8.4400	+0.716%	754,191	+43.957%
2025-08-28	8.3600	8.4000	8.2850	8.3800	+0.964%	649,813	+44.988%
2025-08-27	8.2300	8.4150	8.2200	8.3000	+0.484%	599,247	+46.386%
2025-08-26	8.2400	8.3000	8.1950	8.2600	+0.732%	652,939	+47.094%
2025-08-25	8.2100	8.2600	8.1700	8.2000	-0.606%	460,768	+48.171%
2025-08-22	7.9800	8.2900	7.9800	8.2500	+4.035%	751,850	+47.273%
2025-08-21	8.0000	8.0350	7.8500	7.9300	-1.368%	580,651	+53.216%
2025-08-20	8.0000	8.1300	7.9700	8.0400	0.000%	575,847	+51.119%
2025-08-19	8.0800	8.1900	7.9200	8.0400	+0.500%	630,092	+51.119%
2025-08-18	8.0900	8.1450	8.0000	8.0000	-0.744%	564,847	+51.875%
2025-08-15	8.1500	8.1500	8.0400	8.0600	-0.739%	405,378	+50.744%
2025-08-14	8.1500	8.1600	7.9700	8.1200	-0.976%	845,129	+49.631%
2025-08-13	7.9900	8.2300	7.9800	8.2000	+3.535%	585,561	+48.171%
2025-08-12	7.9100	7.9500	7.8200	7.9200	+2.724%	560,305	+53.409%
2025-08-11	7.8900	7.9350	7.6950	7.7100	-1.783%	511,111	+57.588%
2025-08-08	7.7600	7.9100	7.7600	7.8500	+0.900%	669,755	+54.777%
2025-08-07	7.8200	7.8900	7.6200	7.7800	-0.256%	667,349	+56.170%
2025-08-06	7.7700	7.8750	7.7550	7.8000	+0.645%	665,495	+55.769%
2025-08-05	7.7900	7.9400	7.6050	7.7500	-1.399%	1,615,484	+56.774%
2025-08-04	7.8500	7.9700	7.8100	7.8600	+1.419%	1,335,435	+54.580%
2025-08-01	8.0000	8.0900	7.7200	7.7500	-3.607%	909,944	+56.774%
2025-07-31	8.5500	8.5500	8.0150	8.0400	-4.400%	1,372,428	+51.119%
2025-07-30	8.4700	8.6550	8.3500	8.4100	-3.776%	1,143,142	+44.471%
2025-07-29	9.2600	9.5000	8.7300	8.7400	-3.425%	1,238,044	+39.016%
2025-07-28	9.1500	9.2000	9.0400	9.0500	-1.201%	554,166	+34.254%
2025-07-25	9.1400	9.2050	9.0800	9.1600	-0.326%	678,809	+32.642%
2025-07-24	9.4000	9.4000	9.1500	9.1900	-3.263%	936,684	+32.209%
2025-07-23	9.2200	9.5000	9.1750	9.5000	+4.281%	1,081,227	+27.895%
2025-07-22	8.9700	9.1100	8.9250	9.1100	+1.788%	913,525	+33.370%
2025-07-21	9.0900	9.1307	8.9200	8.9500	-0.776%	568,372	+35.754%
2025-07-18	9.0000	9.0850	8.8800	9.0200	+0.670%	917,891	+34.701%
2025-07-17	8.9100	8.9950	8.8500	8.9600	+0.901%	852,830	+35.603%
2025-07-16	8.6900	8.8900	8.6555	8.8800	+2.540%	917,462	+36.824%
2025-07-15	8.8000	8.8400	8.6600	8.6600	-1.591%	640,362	+40.300%
2025-07-14	8.8100	8.8800	8.7350	8.8000	-0.789%	559,323	+38.068%
2025-07-11	9.0500	9.0950	8.8700	8.8700	-2.741%	861,902	+36.979%
2025-07-10	8.9600	9.1300	8.9150	9.1200	+1.899%	1,128,796	+33.224%
2025-07-09	9.1000	9.1000	8.8400	8.9500	-1.648%	1,865,615	+35.754%
2025-07-08	9.0000	9.1800	8.8700	9.1000	+1.224%	1,153,988	+33.516%
2025-07-07	8.9000	9.0000	8.8800	8.9900	-1.749%	937,560	+35.150%
2025-07-03	9.0000	9.2250	8.9700	9.1500	+2.121%	668,636	+32.787%
2025-07-02	8.7300	8.9800	8.5950	8.9600	+2.400%	1,115,145	+35.603%
2025-07-01	8.5200	8.9300	8.4600	8.7500	+2.339%	1,162,664	+38.857%
2025-06-30	8.4800	8.6050	8.2400	8.5500	0.000%	1,425,395	+42.105%
2025-06-27	8.6500	8.7400	8.4850	8.5500	-0.581%	13,628,900	+42.105%
2025-06-26	8.7000	8.7750	8.2750	8.6000	-2.384%	3,544,354	+41.279%
2025-06-25	8.8100	8.8200	8.5850	8.8100	-0.339%	3,834,997	+37.911%
2025-06-24	8.8400	8.9850	8.7711	8.8400	+1.144%	1,061,913	+37.443%
2025-06-23	8.7700	8.7800	8.4850	8.7400	-1.131%	912,190	+39.016%
2025-06-20	9.0900	9.0900	8.8050	8.8400	-2.428%	1,094,559	+37.443%
2025-06-18	9.0800	9.1250	9.0000	9.0600	+0.221%	702,090	+34.106%
2025-06-17	8.9500	9.1900	8.9200	9.0400	0.000%	658,441	+34.403%
2025-06-16	8.7000	9.0900	8.6650	9.0400	+4.388%	990,300	+34.403%
2025-06-13	8.4700	9.0500	8.4500	8.6600	+0.116%	3,953,739	+40.300%
2025-06-12	8.4500	8.6800	8.4200	8.6500	+0.581%	667,337	+40.462%
2025-06-11	8.8200	8.8200	8.5900	8.6000	-1.149%	452,029	+41.279%
2025-06-10	8.7400	8.7900	8.6400	8.7000	+0.694%	552,930	+39.655%
2025-06-09	8.6000	8.6750	8.4900	8.6400	+1.408%	709,866	+40.625%
2025-06-06	8.5200	8.5700	8.4250	8.5200	-0.234%	589,904	+42.606%
2025-06-05	8.5600	8.6600	8.5200	8.5400	-0.466%	642,268	+42.272%
2025-06-04	8.5800	8.6350	8.4800	8.5800	+0.941%	512,884	+41.608%
2025-06-03	8.5100	8.5700	8.4700	8.5000	-0.118%	385,907	+42.941%
2025-06-02	8.4400	8.6000	8.4000	8.5100	-1.047%	776,403	+42.773%
2025-05-30	8.6300	8.6600	8.5400	8.6000	-0.578%	947,863	+41.279%
2025-05-29	8.5300	8.7000	8.4700	8.6500	+2.246%	849,191	+40.462%
2025-05-28	8.5300	8.5800	8.3650	8.4600	-0.588%	803,363	+43.617%
2025-05-27	8.6400	8.6700	8.4450	8.5100	+1.189%	1,258,346	+42.773%
2025-05-23	8.2300	8.5400	8.2000	8.4100	-0.825%	1,980,492	+44.471%
2025-05-22	8.4100	8.5300	8.3500	8.4800	-0.235%	872,648	+43.278%
2025-05-21	8.5000	8.6850	8.4800	8.5000	-1.048%	695,364	+42.941%
2025-05-20	8.6100	8.7300	8.5100	8.5900	+0.117%	750,652	+41.444%
2025-05-19	8.4800	8.6000	8.4600	8.5800	-0.809%	644,203	+41.608%
2025-05-16	8.7300	8.7550	8.5300	8.6500	-0.803%	715,003	+40.462%
2025-05-15	8.6200	8.8050	8.5300	8.7200	+0.230%	849,615	+39.335%
2025-05-14	8.7600	8.7600	8.5300	8.7000	-0.571%	1,149,559	+39.655%
2025-05-13	8.6000	8.7850	8.5000	8.7500	+2.459%	979,462	+38.857%
2025-05-12	8.5000	8.6850	8.4250	8.5400	+3.515%	815,085	+42.272%
2025-05-09	8.2500	8.3100	8.1750	8.2500	0.000%	535,766	+47.273%
2025-05-08	8.1100	8.2700	8.0350	8.2500	+3.513%	493,013	+47.273%
2025-05-07	8.0000	8.0100	7.8600	7.9700	+0.759%	793,389	+52.447%
2025-05-06	7.9700	8.0050	7.8750	7.9100	-2.466%	764,625	+53.603%
2025-05-05	7.8600	8.4900	7.8200	8.1100	+2.141%	3,445,804	+49.815%
2025-05-02	7.9200	8.0100	7.8600	7.9400	+1.146%	477,349	+53.023%
2025-05-01	7.9000	7.9400	7.7300	7.8500	-1.258%	738,809	+54.777%
2025-04-30	7.8100	7.9750	7.7600	7.9500	+0.126%	513,283	+52.830%
2025-04-29	7.8500	8.0100	7.7500	7.9400	+0.761%	1,044,428	+53.023%
2025-04-28	8.0300	8.0500	7.7350	7.8800	-1.868%	1,090,494	+54.188%
2025-04-25	7.7500	8.0400	7.7100	8.0300	+4.421%	3,046,270	+51.308%
2025-04-24	7.6800	7.7400	7.4100	7.6900	+3.499%	1,153,300	+57.997%
2025-04-23	7.3700	7.5800	7.2700	7.4300	+4.354%	1,151,277	+63.526%
2025-04-22	7.0600	7.2600	7.0600	7.1200	+1.569%	605,796	+70.646%
2025-04-21	6.8900	7.0100	6.8200	7.0100	+1.301%	511,254	+73.324%
2025-04-17	6.9100	7.0100	6.8400	6.9200	+0.875%	619,157	+75.578%
2025-04-16	6.8900	6.9800	6.7950	6.8600	+0.146%	821,260	+77.114%
2025-04-15	6.8600	6.9600	6.7550	6.8500	0.000%	554,219	+77.372%
2025-04-14	6.7800	6.9300	6.5900	6.8500	+0.440%	876,908	+77.372%
2025-04-11	6.6300	6.9000	6.4300	6.8200	+2.711%	970,569	+78.152%
2025-04-10	6.9500	7.0289	6.5600	6.6400	-5.682%	866,113	+82.982%
2025-04-09	6.0500	7.1500	6.0500	7.0400	+13.916%	1,664,892	+72.585%
2025-04-08	6.6800	6.8600	6.1250	6.1800	-4.630%	1,108,528	+96.602%
2025-04-07	6.4100	6.8800	6.2500	6.4800	-1.818%	1,317,470	+87.500%
2025-04-04	6.2700	6.7400	6.1300	6.6000	+2.009%	1,454,418	+84.091%
2025-04-03	7.1300	7.1900	6.3900	6.4700	-12.331%	1,190,241	+87.790%
2025-04-02	7.3000	7.4800	7.2100	7.3800	+0.136%	660,709	+64.634%
2025-04-01	7.3400	7.5100	7.2250	7.3700	-0.405%	875,728	+64.858%
2025-03-31	7.5300	7.6881	7.3700	7.4000	-3.646%	1,333,736	+64.189%
2025-03-28	7.5100	7.8800	7.4220	7.6800	-1.031%	1,491,375	+58.203%
2025-03-27	7.9500	8.1000	7.5500	7.7600	+9.605%	1,937,369	+56.572%
2025-03-26	7.2300	7.3100	7.0700	7.0800	-1.393%	1,081,294	+71.610%
2025-03-25	7.2500	7.3800	7.0800	7.1800	-1.778%	909,875	+69.220%
2025-03-24	7.3500	7.4300	7.2750	7.3100	+1.107%	417,097	+66.211%
2025-03-21	7.3300	7.4400	7.2000	7.2300	-1.364%	383,807	+68.050%
2025-03-20	7.2800	7.4350	7.2600	7.3300	-0.136%	547,337	+65.757%
2025-03-19	7.2000	7.5200	7.2000	7.3400	+1.102%	1,319,287	+65.531%
2025-03-18	7.4400	7.4800	7.2600	7.2600	-1.892%	536,365	+67.355%
2025-03-17	7.4000	7.4700	7.2650	7.4000	+1.093%	1,059,590	+64.189%
2025-03-14	7.3600	7.4500	7.2800	7.3200	+1.950%	1,455,866	+65.984%
2025-03-13	7.3800	7.4550	7.1800	7.1800	-2.842%	665,837	+69.220%
2025-03-12	7.4700	7.5800	7.3650	7.3900	-0.135%	586,756	+64.411%
2025-03-11	7.5900	7.5900	7.2500	7.4000	-1.987%	970,576	+64.189%
2025-03-10	7.7000	7.8400	7.4700	7.5500	-3.576%	667,850	+60.927%
2025-03-07	7.9900	7.9900	7.5850	7.8300	-2.369%	1,351,315	+55.172%
2025-03-06	8.1200	8.2500	7.9700	8.0200	-2.314%	949,313	+51.496%
2025-03-05	8.1700	8.2550	8.0300	8.2100	+1.233%	257,178	+47.990%
2025-03-04	8.3000	8.3000	8.0700	8.1100	-2.758%	481,979	+49.815%
2025-03-03	8.4900	8.5350	8.2650	8.3400	-1.302%	412,624	+45.683%
2025-02-28	8.5500	8.6000	8.2950	8.4500	-1.744%	814,221	+43.787%
2025-02-27	8.6500	8.7000	8.3200	8.6000	-0.578%	1,015,405	+41.279%
2025-02-26	8.6400	8.6850	8.5300	8.6500	-0.803%	946,516	+40.462%
2025-02-25	8.6300	8.7900	8.6100	8.7200	+1.632%	618,567	+39.335%
2025-02-24	8.7800	8.7900	8.5700	8.5800	-1.831%	782,490	+41.608%
2025-02-21	8.9900	9.0550	8.7200	8.7400	-1.466%	781,037	+39.016%
2025-02-20	8.9700	8.9900	8.8000	8.8700	-1.115%	418,380	+36.979%
2025-02-19	8.8800	9.0600	8.6950	8.9700	0.000%	519,550	+35.452%
2025-02-18	8.8400	9.1000	8.8200	8.9700	+0.561%	900,706	+35.452%
2025-02-14	9.1200	9.1800	8.8850	8.9200	-1.870%	822,787	+36.211%
2025-02-13	9.1400	9.3400	9.0300	9.0900	-0.220%	495,326	+33.663%
2025-02-12	8.5700	9.1700	8.5700	9.1100	+4.353%	484,044	+33.370%
2025-02-11	8.7000	8.8800	8.5900	8.7300	-0.569%	179,210	+39.175%
2025-02-10	8.7900	8.7900	8.5900	8.7800	+0.228%	281,144	+38.383%
2025-02-07	8.9100	8.9100	8.6800	8.7600	-2.341%	257,241	+38.699%
2025-02-06	9.0800	9.0800	8.9200	8.9700	+0.223%	337,043	+35.452%
2025-02-05	9.2400	9.2950	8.9300	8.9500	-2.399%	576,542	+35.754%
2025-02-04	8.7700	9.2250	8.6700	9.1700	+3.733%	717,224	+32.497%
2025-02-03	8.8400	8.9300	8.7500	8.8400	-2.643%	542,873	+37.443%
2025-01-31	9.3400	9.3400	9.0350	9.0800	-3.712%	397,063	+33.811%
2025-01-30	9.2900	9.4550	9.2500	9.4300	+2.500%	594,248	+28.844%
2025-01-29	9.2600	9.3450	9.0800	9.2000	-0.648%	506,169	+32.065%
2025-01-28	9.5600	9.6800	9.0800	9.2600	-2.731%	1,043,465	+31.210%
2025-01-27	9.0000	9.5250	9.0000	9.5200	+5.426%	906,474	+27.626%
2025-01-24	8.9100	9.1000	8.7800	9.0300	+1.575%	1,558,578	+34.551%
2025-01-23	8.5000	8.9250	8.3550	8.8900	+4.098%	772,075	+36.670%
2025-01-22	8.9300	8.9400	8.5400	8.5400	-4.260%	832,620	+42.272%
2025-01-21	8.3900	8.9400	8.3900	8.9200	+7.341%	1,525,046	+36.211%
2025-01-17	8.1900	8.4500	8.1400	8.3100	+2.340%	1,834,681	+46.209%
2025-01-16	7.8600	8.2500	7.8600	8.1200	+5.592%	2,223,263	+49.631%
2025-01-15	7.8100	7.9100	7.6800	7.6900	+0.919%	187,763	+57.997%
2025-01-14	7.5400	7.7050	7.5200	7.6200	-0.131%	358,727	+59.449%
2025-01-13	7.6900	7.7200	7.4000	7.6300	-1.421%	729,314	+59.240%
2025-01-10	7.8100	7.9500	7.7000	7.7400	-2.396%	544,131	+56.977%
2025-01-08	7.8400	8.0000	7.7600	7.9300	+0.126%	456,649	+53.216%
2025-01-07	8.0000	8.1300	7.8900	7.9200	-1.000%	315,228	+53.409%
2025-01-06	8.0800	8.1000	7.9400	8.0000	+0.503%	615,734	+51.875%
2025-01-03	8.1300	8.1300	7.9350	7.9600	-0.500%	2,005,635	+52.638%
2025-01-02	8.3800	8.4300	7.9450	8.0000	-3.148%	490,964	+51.875%
2024-12-31	8.1800	8.3000	8.1500	8.2600	+0.121%	454,110	+47.094%
2024-12-30	8.2800	8.3150	8.1200	8.2500	-1.198%	368,984	+47.273%
2024-12-27	8.3600	8.3700	8.2100	8.3500	-0.477%	555,944	+45.509%
2024-12-26	8.6500	8.6500	8.3800	8.3900	-2.781%	375,676	+44.815%
2024-12-24	8.5100	8.6500	8.4000	8.6300	+1.410%	146,953	+40.788%
2024-12-23	8.7500	8.7900	8.4300	8.5100	-3.185%	840,760	+42.773%
2024-12-20	8.1500	8.8700	8.1500	8.7900	+6.159%	618,663	+38.225%
2024-12-19	8.1600	8.2900	8.0500	8.2800	+0.121%	748,768	+46.739%
2024-12-18	8.6800	8.6900	8.2450	8.2700	-4.614%	545,167	+46.917%
2024-12-17	8.9900	8.9900	8.6100	8.6700	-2.255%	655,916	+40.138%
2024-12-16	8.7800	8.9550	8.6300	8.8700	+1.025%	789,197	+36.979%
2024-12-13	8.6400	8.8100	8.6350	8.7800	+1.620%	672,085	+38.383%
2024-12-12	8.5100	8.6800	8.4400	8.6400	+1.053%	713,315	+40.625%
2024-12-11	8.5600	8.6400	8.5000	8.5500	+0.588%	538,470	+42.105%
2024-12-10	8.3500	8.6381	8.1700	8.5000	+0.118%	655,740	+42.941%
2024-12-09	8.4800	8.6000	8.3500	8.4900	+2.660%	789,341	+43.110%
2024-12-06	8.3100	8.6100	8.0800	8.2700	+0.242%	999,161	+46.917%
2024-12-05	8.1900	8.3900	8.1200	8.2500	+0.365%	1,357,803	+47.273%
2024-12-04	8.3700	8.5300	8.1350	8.2200	-2.375%	1,203,728	+47.810%
2024-12-03	8.2200	8.5050	8.1100	8.4200	+2.683%	1,182,433	+44.299%
2024-12-02	8.2100	8.3550	8.0200	8.2000	+1.360%	1,378,211	+48.171%
2024-11-29	7.8600	8.1500	7.8600	8.0900	+2.665%	436,018	+50.185%
2024-11-27	7.8500	8.0100	7.8350	7.8800	+0.767%	469,752	+54.188%
2024-11-26	7.9600	7.9600	7.7500	7.8200	-1.882%	973,934	+55.371%
2024-11-25	7.8500	8.3050	7.8500	7.9700	+3.506%	1,189,019	+52.447%
2024-11-22	7.5300	7.8750	7.5000	7.7000	+0.391%	1,437,200	+57.792%
2024-11-21	7.3800	7.6900	7.3400	7.6700	+3.789%	921,517	+58.409%
2024-11-20	7.5900	7.7000	7.3400	7.3900	-3.651%	768,679	+64.411%
2024-11-19	7.3900	7.8000	7.3650	7.6700	+1.859%	978,037	+58.409%
2024-11-18	7.3800	7.5500	7.3000	7.5300	+1.619%	606,147	+61.355%
2024-11-15	7.4500	7.5300	7.2000	7.4100	-0.537%	636,985	+63.968%
2024-11-14	7.8900	8.0400	7.4050	7.4500	-2.614%	1,050,606	+63.087%
2024-11-13	7.5000	7.9200	7.3800	7.6500	+1.864%	1,285,164	+58.824%
2024-11-12	7.6900	7.7800	7.3300	7.5100	+3.018%	1,824,943	+61.784%
2024-11-11	7.4800	7.4800	7.1300	7.2900	-2.410%	1,139,756	+66.667%
2024-11-08	7.3400	7.5600	7.2400	7.4700	+0.268%	3,719,182	+62.651%
2024-11-07	7.4200	7.6250	7.2900	7.4500	+4.196%	5,231,626	+63.087%
2024-11-06	7.5900	7.6300	7.1300	7.1500	-5.548%	1,107,278	+69.930%
2024-11-05	7.6200	7.6800	7.5500	7.5700	-0.656%	751,446	+60.502%
2024-11-04	7.6100	7.8400	7.6100	7.6200	+0.263%	435,568	+59.449%
2024-11-01	7.6800	7.7500	7.5450	7.6000	0.000%	633,907	+59.868%
2024-10-31	7.7800	7.8600	7.5400	7.6000	-2.564%	349,896	+59.868%
2024-10-30	7.8900	7.9450	7.7500	7.8000	-1.141%	466,776	+55.769%
2024-10-29	7.9400	8.0000	7.7500	7.8900	-0.630%	887,760	+53.992%
2024-10-28	8.0300	8.1100	7.8850	7.9400	-1.121%	512,566	+53.023%
2024-10-25	8.0600	8.0800	7.9900	8.0300	-0.496%	603,906	+51.308%
2024-10-24	8.0700	8.1100	7.9801	8.0700	+0.373%	833,767	+50.558%

.dark-mode .C6l8DM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C6l8DM{ color: #333333; background-color: white; border: 2px solid #333333; }ZGNErmenegildo Zegna N.V.stock NYSE

ZGN
Ermenegildo Zegna N.V.
stock NYSE