Dark

ZGN
Ermenegildo Zegna N.V.
stock NYSE

At Close

Sep 11, 2026 3:59:58 PM EDT

11.61USD-0.172%(-0.02)1,462,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 8:39:30 AM EDT

12.40USD+6.621%(+0.77)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

11.61USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	11.8500	11.8760	11.4800	11.6100	-0.172%	1,462,978	0.000%
2026-09-10	11.6300	11.6900	11.5000	11.6300	-0.598%	1,682,371	-0.172%
2026-09-09	11.9100	12.0200	11.6450	11.7000	-2.743%	933,743	-0.769%
2026-09-08	12.4800	12.6399	12.0200	12.0300	-4.220%	1,592,951	-3.491%
2026-09-04	12.6000	12.7200	12.3200	12.5600	-0.711%	1,782,701	-7.564%
2026-09-03	12.7300	13.0050	12.3100	12.6500	+0.717%	2,456,777	-8.221%
2026-09-02	13.2100	13.2700	12.5400	12.5600	-3.681%	1,496,208	-7.564%
2026-09-01	13.4000	13.5100	12.8900	13.0400	-3.976%	1,040,968	-10.966%
2026-08-31	13.7000	13.7000	13.4500	13.5800	-1.092%	688,651	-14.507%
2026-08-28	13.7800	13.9200	13.6700	13.7300	+0.660%	616,995	-15.441%
2026-08-27	13.6000	13.9100	13.4700	13.6400	-0.655%	564,205	-14.883%
2026-08-26	13.7400	13.9150	13.5000	13.7300	+0.586%	959,340	-15.441%
2026-08-25	13.8200	13.8200	13.5600	13.6500	-1.515%	479,443	-14.945%
2026-08-24	14.0200	14.0200	13.6900	13.8600	-0.288%	608,289	-16.234%
2026-08-21	13.7600	13.9700	13.6900	13.9000	+1.981%	835,114	-16.475%
2026-08-20	13.5300	13.6700	13.4500	13.6300	-1.017%	764,256	-14.820%
2026-08-19	13.5300	13.8000	13.4400	13.7700	+2.227%	1,495,811	-15.686%
2026-08-18	13.3800	13.6900	13.1900	13.4700	+0.748%	1,307,478	-13.808%
2026-08-17	13.6300	13.7200	13.2900	13.3700	-2.834%	803,551	-13.164%
2026-08-14	13.6100	13.9743	13.0000	13.7600	-1.078%	948,933	-15.625%
2026-08-13	13.9200	14.1100	13.0000	13.9100	-0.855%	703,335	-16.535%
2026-08-12	14.4100	14.4247	14.0200	14.0300	-0.848%	844,464	-17.249%
2026-08-11	14.4500	14.5500	13.9950	14.1500	-4.392%	1,144,522	-17.951%
2026-08-10	14.9200	15.0200	14.5300	14.8000	-0.738%	568,523	-21.554%
2026-08-07	14.8500	14.9700	14.7250	14.9100	+0.743%	382,704	-22.133%
2026-08-06	15.9500	15.9500	14.7950	14.8000	-2.696%	711,613	-21.554%
2026-08-05	15.0200	15.3500	15.0000	15.2100	+0.996%	684,090	-23.669%
2026-08-04	15.1500	15.4000	14.9100	15.0600	-1.246%	1,087,394	-22.908%
2026-08-03	14.9200	15.2700	14.7500	15.2500	+3.671%	1,020,993	-23.869%
2026-07-31	14.8600	14.9800	14.6250	14.7100	-0.943%	801,592	-21.074%
2026-07-30	14.8900	15.0800	14.6500	14.8500	-0.536%	958,423	-21.818%
2026-07-29	14.7600	15.1800	14.6000	14.9300	-0.267%	1,280,503	-22.237%
2026-07-28	14.9600	15.2300	14.7100	14.9700	+0.537%	1,869,016	-22.445%
2026-07-27	14.8000	14.9800	14.4890	14.8900	+3.980%	1,525,325	-22.028%
2026-07-24	13.9100	14.4550	13.8200	14.3200	+3.693%	823,558	-18.925%
2026-07-23	14.3000	14.3000	13.6600	13.8100	-0.504%	1,438,321	-15.930%
2026-07-22	14.1500	14.3000	13.8000	13.8800	-2.322%	1,089,801	-16.354%
2026-07-21	14.3300	14.3300	13.8900	14.2100	+1.864%	1,589,686	-18.297%
2026-07-20	13.8600	13.9800	13.7500	13.9500	+0.360%	678,588	-16.774%
2026-07-17	14.2400	14.4600	13.7100	13.9000	-3.673%	1,354,584	-16.475%
2026-07-16	13.4300	14.4650	13.4300	14.4300	+7.366%	2,005,282	-19.543%
2026-07-15	12.9700	13.5000	12.9600	13.4400	+3.226%	1,017,528	-13.616%
2026-07-14	13.2500	13.5800	12.9000	13.0200	-1.064%	789,209	-10.829%
2026-07-13	13.4300	13.5700	13.0400	13.1600	-2.083%	1,016,314	-11.778%
2026-07-10	13.7900	13.9300	13.3800	13.4400	-0.958%	1,239,968	-13.616%
2026-07-09	14.1300	14.1300	13.4150	13.5700	+1.572%	878,863	-14.444%
2026-07-08	13.7800	13.8000	13.0000	13.3600	-1.909%	1,252,941	-13.099%
2026-07-07	14.0000	14.5800	13.2200	13.6200	+1.039%	1,755,870	-14.758%
2026-07-06	13.1200	13.4900	12.9500	13.4800	+2.354%	1,473,104	-13.872%
2026-07-02	13.0800	13.3700	12.8600	13.1700	+1.386%	1,240,632	-11.845%
2026-07-01	13.0300	13.1400	12.7300	12.9900	-0.230%	883,143	-10.624%
2026-06-30	12.8500	13.2100	12.6300	13.0200	+1.166%	1,693,149	-10.829%
2026-06-29	13.1100	13.1800	12.8300	12.8700	-2.129%	1,524,264	-9.790%
2026-06-26	12.8400	13.1600	12.7200	13.1500	+1.938%	3,167,258	-11.711%
2026-06-25	13.0400	13.1350	12.7000	12.9000	-1.602%	1,158,678	-10.000%
2026-06-24	13.2000	13.3510	12.9600	13.1100	-0.076%	1,402,273	-11.442%
2026-06-23	13.2800	13.4000	13.1200	13.1200	-2.959%	1,056,961	-11.509%
2026-06-22	13.8250	13.8899	13.3600	13.5200	-2.523%	1,305,221	-14.127%
2026-06-18	14.0100	14.1800	13.7600	13.8700	-0.288%	1,580,495	-16.294%
2026-06-17	13.9600	14.2600	13.8350	13.9100	-4.003%	1,407,870	-16.535%
2026-06-16	14.7500	14.8222	14.2650	14.4900	-1.896%	984,910	-19.876%
2026-06-15	14.9500	15.0900	14.7500	14.7700	+0.476%	1,227,681	-21.395%
2026-06-12	15.0100	15.0100	14.6200	14.7000	-1.342%	1,447,899	-21.020%
2026-06-11	14.5900	15.1500	14.5300	14.9000	+3.472%	2,184,822	-22.081%
2026-06-10	14.6200	14.8250	14.2950	14.4000	-2.571%	2,378,437	-19.375%
2026-06-09	15.0300	15.4400	14.5400	14.7800	-0.270%	2,277,512	-21.448%
2026-06-08	14.7900	14.9150	14.6800	14.8200	+1.160%	1,060,379	-21.660%
2026-06-05	14.7200	14.7900	14.4950	14.6500	-1.810%	1,567,223	-20.751%
2026-06-04	14.6500	15.0000	14.6250	14.9200	+1.290%	1,520,624	-22.185%
2026-06-03	14.4300	14.7500	14.0100	14.7300	+0.890%	1,752,975	-21.181%
2026-06-02	14.4300	14.8100	14.3400	14.6000	+0.759%	1,790,322	-20.479%
2026-06-01	14.4800	14.6900	14.2300	14.4900	-1.429%	1,245,346	-19.876%
2026-05-29	14.6200	14.9500	14.4050	14.7000	-1.475%	1,337,165	-21.020%
2026-05-28	14.2000	14.9800	14.0200	14.9200	+3.539%	1,577,091	-22.185%
2026-05-27	13.8500	14.4500	13.7000	14.4100	+5.336%	941,019	-19.431%
2026-05-26	13.6200	13.7100	13.3000	13.6800	+2.857%	727,478	-15.132%
2026-05-22	13.4500	13.4500	13.1700	13.3000	-0.375%	357,913	-12.707%
2026-05-21	13.1800	13.4800	13.0900	13.3500	-0.224%	684,443	-13.034%
2026-05-20	13.0000	13.5000	12.7600	13.3800	+6.869%	801,797	-13.229%
2026-05-19	12.5400	12.6400	12.3700	12.5200	-1.340%	721,395	-7.268%
2026-05-18	12.6200	12.8200	12.5850	12.6900	+0.874%	479,958	-8.511%
2026-05-15	12.4400	12.7500	12.4100	12.5800	-0.789%	447,292	-7.711%
2026-05-14	12.8000	12.8000	12.4000	12.6800	-0.236%	976,437	-8.438%
2026-05-13	12.3100	12.7100	12.1600	12.7100	+2.583%	633,583	-8.655%
2026-05-12	12.4400	12.4500	12.1200	12.3900	-0.959%	614,723	-6.295%
2026-05-11	13.1500	13.1500	12.4000	12.5100	-4.939%	846,500	-7.194%
2026-05-08	13.0500	13.3000	12.9400	13.1600	+0.843%	889,090	-11.778%
2026-05-07	13.0400	13.3800	12.9350	13.0500	+0.850%	1,082,209	-11.034%
2026-05-06	12.4800	13.0700	12.3800	12.9400	+6.766%	1,170,652	-10.278%
2026-05-05	11.9400	12.1500	11.8200	12.1200	+2.451%	480,249	-4.208%
2026-05-04	12.3400	12.3400	11.7750	11.8300	-4.904%	628,589	-1.860%
2026-05-01	12.4500	12.5750	12.1150	12.4400	+2.640%	1,306,681	-6.672%
2026-04-30	11.8100	12.3800	11.6400	12.1200	+5.300%	1,054,644	-4.208%
2026-04-29	11.7200	11.8100	11.4100	11.5100	-2.375%	706,445	+0.869%
2026-04-28	11.8100	11.9550	11.5700	11.7900	-0.841%	678,010	-1.527%
2026-04-27	11.9600	11.9700	11.7000	11.8900	-0.585%	1,133,294	-2.355%
2026-04-24	12.0000	12.0800	11.7400	11.9600	0.000%	1,142,449	-2.926%
2026-04-23	12.0500	12.2800	11.8400	11.9600	-0.499%	577,930	-2.926%
2026-04-22	12.1800	12.2850	11.8500	12.0200	-0.988%	719,589	-3.411%
2026-04-21	12.3100	12.4000	12.0500	12.1400	-1.700%	578,226	-4.366%
2026-04-20	12.1600	12.3600	12.1050	12.3500	+1.646%	594,290	-5.992%
2026-04-17	11.8200	12.1850	11.8200	12.1500	+5.195%	636,414	-4.444%
2026-04-16	11.4700	11.5950	11.4450	11.5500	+0.435%	396,523	+0.519%
2026-04-15	11.4800	11.5900	11.3900	11.5000	-0.347%	552,022	+0.957%
2026-04-14	11.5100	11.7000	11.3800	11.5400	+0.698%	618,327	+0.607%
2026-04-13	11.3500	11.4800	11.1800	11.4600	-0.434%	460,138	+1.309%
2026-04-10	11.6400	11.6800	11.4700	11.5100	-0.346%	506,988	+0.869%
2026-04-09	10.9800	11.5850	9.9700	11.5500	+4.525%	753,060	+0.519%
2026-04-08	10.9000	11.1700	10.8200	11.0500	+6.455%	676,091	+5.068%
2026-04-07	10.5600	10.5600	10.2600	10.3800	-3.172%	696,152	+11.850%
2026-04-06	10.5500	10.7500	10.5100	10.7200	+1.611%	540,897	+8.302%
2026-04-02	10.5900	10.7000	10.4100	10.5500	-2.855%	732,509	+10.047%
2026-04-01	10.4300	10.9000	10.4000	10.8600	+4.223%	843,719	+6.906%
2026-03-31	10.0500	10.5500	10.0400	10.4200	+5.787%	571,973	+11.420%
2026-03-30	9.8900	10.0500	9.7350	9.8500	+0.922%	732,773	+17.868%
2026-03-27	9.9000	9.9450	9.7100	9.7600	-1.514%	536,332	+18.955%
2026-03-26	10.2100	10.2500	9.9000	9.9100	-3.128%	628,667	+17.154%
2026-03-25	10.3600	10.4600	10.0600	10.2300	0.000%	494,950	+13.490%
2026-03-24	9.8500	10.3000	9.8000	10.2300	+2.198%	867,347	+13.490%
2026-03-23	10.0200	10.3900	9.9790	10.0100	+3.409%	801,562	+15.984%
2026-03-20	9.3600	9.9850	9.3200	9.6800	+4.649%	1,466,373	+19.938%
2026-03-19	9.3200	9.4050	9.1650	9.2500	-2.734%	795,775	+25.514%
2026-03-18	9.6000	9.8500	9.4800	9.5100	-2.462%	678,286	+22.082%
2026-03-17	10.0500	10.0850	9.7300	9.7500	-1.515%	560,511	+19.077%
2026-03-16	9.8200	10.0400	9.7900	9.9000	+2.062%	837,407	+17.273%
2026-03-13	10.1500	10.1500	9.6800	9.7000	-3.483%	720,443	+19.691%
2026-03-12	10.2600	10.4400	10.0100	10.0500	-4.739%	834,030	+15.522%
2026-03-11	10.7100	10.7600	10.4800	10.5500	-1.586%	399,743	+10.047%
2026-03-10	10.3100	10.9300	10.3100	10.7200	+2.978%	477,129	+8.302%
2026-03-09	10.1500	10.4400	9.8650	10.4100	-0.573%	812,887	+11.527%
2026-03-06	10.3000	10.5500	10.1300	10.4700	-1.782%	729,181	+10.888%
2026-03-05	11.2150	11.2150	10.6100	10.6600	-2.648%	734,024	+8.912%
2026-03-04	11.1500	11.1800	10.9000	10.9500	-0.635%	769,422	+6.027%
2026-03-03	10.9100	11.1300	10.7300	11.0200	-2.478%	776,458	+5.354%
2026-03-02	10.8900	11.5000	10.6900	11.3000	+0.266%	1,120,376	+2.743%
2026-02-27	11.4400	11.5000	11.2200	11.2700	-2.845%	739,952	+3.017%
2026-02-26	11.6600	11.8000	11.5100	11.6000	0.000%	448,987	+0.086%
2026-02-25	11.1100	11.6550	11.1100	11.6000	+4.505%	1,154,628	+0.086%
2026-02-24	11.1300	11.2950	10.9100	11.1000	+0.181%	802,398	+4.595%
2026-02-23	11.3700	11.3700	10.8900	11.0800	-3.231%	788,141	+4.783%
2026-02-20	11.3900	11.6800	11.2200	11.4500	-0.087%	688,363	+1.397%
2026-02-19	11.3000	11.5500	11.0421	11.4600	+1.776%	812,185	+1.309%
2026-02-18	11.5600	11.7500	11.2100	11.2600	-4.899%	824,974	+3.108%
2026-02-17	11.0500	11.9250	11.0050	11.8400	+7.246%	1,606,143	-1.943%
2026-02-13	11.0600	11.2900	10.9100	11.0400	+0.546%	416,652	+5.163%
2026-02-12	10.9200	11.0500	10.7200	10.9800	+1.573%	691,201	+5.738%
2026-02-11	10.7600	10.8300	10.6450	10.8100	+0.465%	409,336	+7.401%
2026-02-10	10.5000	10.9800	10.5000	10.7600	+2.476%	827,465	+7.900%
2026-02-09	10.3900	10.5000	10.2500	10.5000	+1.059%	451,518	+10.571%
2026-02-06	10.0800	10.4500	10.0800	10.3900	+3.589%	703,133	+11.742%
2026-02-05	10.3600	10.3900	9.7700	10.0300	+3.296%	864,812	+15.753%
2026-02-04	9.4000	9.7300	9.3650	9.7100	+4.296%	645,075	+19.567%
2026-02-03	8.9500	9.3300	8.9300	9.3100	+3.444%	1,348,275	+24.705%
2026-02-02	8.8700	9.1850	8.8000	9.0000	+3.567%	834,372	+29.000%
2026-01-30	8.9300	8.9600	8.6500	8.6900	-2.796%	1,223,079	+33.602%
2026-01-29	8.8700	9.0050	8.8300	8.9400	+0.903%	566,871	+29.866%
2026-01-28	9.2600	9.2700	8.8550	8.8600	-4.423%	875,511	+31.038%
2026-01-27	9.4900	9.5200	9.1800	9.2700	-3.337%	626,589	+25.243%
2026-01-26	9.5500	9.7100	9.4900	9.5900	-0.312%	492,653	+21.064%
2026-01-23	9.8800	10.0000	9.5700	9.6200	-2.533%	662,016	+20.686%
2026-01-22	10.2100	10.3500	9.8600	9.8700	-1.791%	688,856	+17.629%
2026-01-21	9.6500	10.1400	9.6300	10.0500	+5.126%	1,055,158	+15.522%
2026-01-20	9.5000	9.8000	9.4200	9.5600	0.000%	1,290,636	+21.444%
2026-01-16	10.4900	10.5900	9.5300	9.5600	-13.249%	2,212,973	+21.444%
2026-01-15	10.7600	11.0750	10.6700	11.0200	+1.567%	471,299	+5.354%
2026-01-14	10.8000	10.8700	10.5900	10.8500	+0.463%	344,070	+7.005%
2026-01-13	10.7700	10.9050	10.6800	10.8000	+1.218%	497,469	+7.500%
2026-01-12	10.7400	10.9000	10.5800	10.6700	-1.568%	548,646	+8.810%
2026-01-09	10.8100	10.9450	10.5450	10.8400	+0.278%	785,185	+7.103%
2026-01-08	10.3000	10.8300	10.3000	10.8100	+3.346%	644,281	+7.401%
2026-01-07	10.6900	10.7150	10.2900	10.4600	-2.243%	425,436	+10.994%
2026-01-06	10.3400	10.7300	10.3100	10.7000	+2.786%	610,382	+8.505%
2026-01-05	10.4100	10.4650	10.3050	10.4100	-0.192%	629,018	+11.527%
2026-01-02	10.2800	10.4800	10.2800	10.4300	+1.756%	561,529	+11.314%
2025-12-31	10.3300	10.3350	10.2000	10.2500	-0.678%	283,358	+13.268%
2025-12-30	10.4400	10.4800	10.2702	10.3200	-0.674%	245,960	+12.500%
2025-12-29	10.4900	10.4900	10.3500	10.3900	-0.764%	291,867	+11.742%
2025-12-26	10.5000	10.5200	10.4100	10.4700	+0.096%	236,511	+10.888%
2025-12-24	10.5900	10.6800	10.4400	10.4600	-1.041%	175,902	+10.994%
2025-12-23	10.5500	10.6300	10.4700	10.5700	-0.564%	434,580	+9.839%
2025-12-22	10.5900	10.7600	10.5500	10.6300	+0.094%	506,043	+9.219%
2025-12-19	10.3600	10.6400	10.2600	10.6200	+2.411%	940,715	+9.322%
2025-12-18	10.2900	10.6750	10.2900	10.3700	+1.171%	724,436	+11.958%
2025-12-17	10.2200	10.3800	10.1950	10.2500	-0.097%	382,861	+13.268%
2025-12-16	10.3300	10.3800	10.1800	10.2600	-0.581%	490,961	+13.158%
2025-12-15	10.5300	10.5300	10.2400	10.3200	-1.338%	662,836	+12.500%
2025-12-12	10.7400	10.8100	10.4500	10.4600	-1.784%	544,346	+10.994%
2025-12-11	10.4000	10.6750	10.4000	10.6500	+2.404%	549,863	+9.014%
2025-12-10	10.2400	10.6100	10.1200	10.4000	+1.861%	631,746	+11.635%
2025-12-09	10.5000	10.5750	10.1800	10.2100	-2.947%	981,190	+13.712%
2025-12-08	10.6000	10.6800	10.5000	10.5200	-1.128%	437,377	+10.361%
2025-12-05	10.6300	10.8100	10.6300	10.6400	+0.283%	427,907	+9.117%
2025-12-04	10.8200	10.8380	10.5000	10.6100	-2.661%	806,631	+9.425%
2025-12-03	10.6500	11.0000	10.6500	10.9000	+2.540%	595,967	+6.514%
2025-12-02	10.7000	10.7250	10.4450	10.6300	+0.758%	855,664	+9.219%
2025-12-01	10.6100	10.6900	10.5500	10.5500	-1.125%	821,018	+10.047%
2025-11-28	10.7300	10.8000	10.6000	10.6700	-0.373%	376,063	+8.810%
2025-11-26	10.5100	10.7950	10.5000	10.7100	+1.613%	653,723	+8.403%
2025-11-25	10.3900	10.6400	10.3766	10.5400	+2.132%	691,696	+10.152%
2025-11-24	10.1200	10.3700	10.0300	10.3200	+0.978%	647,412	+12.500%
2025-11-21	9.9400	10.3500	9.9400	10.2200	+3.862%	544,588	+13.601%
2025-11-20	9.8700	10.0650	9.8300	9.8400	+1.443%	417,612	+17.988%
2025-11-19	9.9500	9.9500	9.6800	9.7000	-2.020%	319,453	+19.691%
2025-11-18	9.5900	9.9800	9.5800	9.9000	+2.062%	613,154	+17.273%
2025-11-17	9.7700	9.7950	9.6150	9.7000	-0.919%	321,407	+19.691%
2025-11-14	9.6700	9.9500	9.6300	9.7900	-0.911%	392,914	+18.590%
2025-11-13	10.3500	10.3700	9.7900	9.8800	-5.000%	889,630	+17.510%
2025-11-12	10.2500	10.4600	10.2500	10.4000	+1.961%	315,023	+11.635%
2025-11-11	10.0500	10.3850	10.0100	10.2000	+2.204%	583,881	+13.824%
2025-11-10	9.9700	10.1250	9.8300	9.9800	+1.733%	335,699	+16.333%
2025-11-07	9.7400	9.8150	9.5850	9.8100	+0.615%	386,307	+18.349%
2025-11-06	9.9700	10.0400	9.7250	9.7500	-3.082%	466,527	+19.077%
2025-11-05	9.8700	10.1400	9.8350	10.0600	+2.236%	435,670	+15.408%
2025-11-04	9.8200	9.9000	9.7300	9.8400	-1.205%	403,562	+17.988%
2025-11-03	10.2000	10.2600	9.8800	9.9600	-2.449%	567,308	+16.566%
2025-10-31	10.2300	10.4600	10.1400	10.2100	-0.777%	517,010	+13.712%
2025-10-30	10.2300	10.4300	10.2150	10.2900	-0.580%	429,148	+12.828%
2025-10-29	10.2600	10.5550	10.2600	10.3500	-0.385%	630,681	+12.174%
2025-10-28	10.4800	10.4800	10.2650	10.3900	-0.859%	406,328	+11.742%
2025-10-27	10.4700	10.5250	10.3300	10.4800	+0.383%	582,013	+10.782%
2025-10-24	10.5000	10.6000	10.2600	10.4400	+0.096%	1,229,371	+11.207%
2025-10-23	10.3600	10.6500	10.2000	10.4300	+2.759%	630,361	+11.314%
2025-10-22	10.4300	10.5000	10.0900	10.1500	-3.056%	630,685	+14.384%
2025-10-21	10.5000	10.6500	10.3300	10.4700	-0.475%	935,367	+10.888%
2025-10-20	10.4900	10.7000	10.3600	10.5200	+0.766%	739,113	+10.361%
2025-10-17	9.9500	10.4950	9.9500	10.4400	+4.400%	1,130,252	+11.207%
2025-10-16	9.7300	10.0800	9.7200	10.0000	+3.093%	1,047,258	+16.100%
2025-10-15	9.5900	9.7750	9.4750	9.7000	+1.571%	1,164,814	+19.691%
2025-10-14	9.1600	9.6358	8.8100	9.5500	+9.018%	1,958,801	+21.571%
2025-10-13	8.9600	8.9600	8.6400	8.7600	-1.240%	740,899	+32.534%
2025-10-10	9.6600	9.6850	8.8400	8.8700	-8.651%	1,033,149	+30.891%
2025-10-09	10.0900	10.0900	9.5450	9.7100	-4.146%	811,764	+19.567%
2025-10-08	10.2000	10.2100	10.1100	10.1300	-0.197%	291,500	+14.610%
2025-10-07	10.2000	10.2000	10.1050	10.1500	-0.588%	470,921	+14.384%
2025-10-06	10.3800	10.3800	10.1600	10.2100	-1.543%	494,885	+13.712%
2025-10-03	10.1000	10.3750	10.0432	10.3700	+2.268%	698,599	+11.958%
2025-10-02	9.6400	10.1400	9.6200	10.1400	+5.296%	847,850	+14.497%
2025-10-01	9.4900	9.7500	9.4500	9.6300	+1.905%	1,210,335	+20.561%
2025-09-30	9.1100	9.5200	9.0950	9.4500	+3.279%	989,332	+22.857%
2025-09-29	9.1100	9.1600	9.0200	9.1500	+0.549%	615,409	+26.885%
2025-09-26	9.1200	9.1350	8.9350	9.1000	-0.329%	489,833	+27.582%
2025-09-25	9.4400	9.4450	9.0750	9.1300	-3.895%	679,304	+27.163%
2025-09-24	9.4700	9.5350	9.3900	9.5000	-0.731%	461,627	+22.211%
2025-09-23	9.4900	9.7900	9.4600	9.5700	+1.377%	1,000,349	+21.317%
2025-09-22	9.4200	9.4900	9.2750	9.4400	-0.632%	690,801	+22.987%
2025-09-19	9.7500	9.7500	9.4600	9.5000	-1.860%	796,394	+22.211%
2025-09-18	9.4600	9.7000	9.4300	9.6800	+3.529%	2,108,770	+19.938%
2025-09-17	9.3800	9.5900	9.2950	9.3500	0.000%	1,533,503	+24.171%
2025-09-16	9.3300	9.4000	9.2000	9.3500	-0.532%	838,094	+24.171%
2025-09-15	9.0400	9.4010	8.9250	9.4000	+7.551%	1,383,490	+23.511%
2025-09-12	8.8100	8.8300	8.7000	8.7400	-1.354%	573,692	+32.838%
2025-09-11	8.8800	8.9400	8.8100	8.8600	-0.337%	506,381	+31.038%
2025-09-10	9.0200	9.0500	8.8400	8.8900	-1.332%	629,486	+30.596%
2025-09-09	9.0100	9.0300	8.7950	9.0100	-0.111%	784,152	+28.857%
2025-09-08	9.1200	9.2500	8.9150	9.0200	0.000%	1,030,495	+28.714%
2025-09-05	8.9500	9.2350	8.8400	9.0200	+3.440%	1,530,102	+28.714%
2025-09-04	8.3900	8.7400	8.3600	8.7200	+3.933%	1,063,810	+33.142%
2025-09-03	8.2400	8.4250	8.2300	8.3900	+1.574%	757,955	+38.379%
2025-09-02	8.3300	8.4500	8.2400	8.2600	-2.133%	515,738	+40.557%
2025-08-29	8.3900	8.4800	8.3100	8.4400	+0.716%	754,191	+37.559%
2025-08-28	8.3600	8.4000	8.2850	8.3800	+0.964%	649,813	+38.544%
2025-08-27	8.2300	8.4150	8.2200	8.3000	+0.484%	599,247	+39.880%
2025-08-26	8.2400	8.3000	8.1950	8.2600	+0.732%	652,939	+40.557%
2025-08-25	8.2100	8.2600	8.1700	8.2000	-0.606%	460,768	+41.585%
2025-08-22	7.9800	8.2900	7.9800	8.2500	+4.035%	751,850	+40.727%
2025-08-21	8.0000	8.0350	7.8500	7.9300	-1.368%	580,651	+46.406%
2025-08-20	8.0000	8.1300	7.9700	8.0400	0.000%	575,847	+44.403%
2025-08-19	8.0800	8.1900	7.9200	8.0400	+0.500%	630,092	+44.403%
2025-08-18	8.0900	8.1450	8.0000	8.0000	-0.744%	564,847	+45.125%
2025-08-15	8.1500	8.1500	8.0400	8.0600	-0.739%	405,378	+44.045%
2025-08-14	8.1500	8.1600	7.9700	8.1200	-0.976%	845,129	+42.980%
2025-08-13	7.9900	8.2300	7.9800	8.2000	+3.535%	585,561	+41.585%
2025-08-12	7.9100	7.9500	7.8200	7.9200	+2.724%	560,305	+46.591%
2025-08-11	7.8900	7.9350	7.6950	7.7100	-1.783%	511,111	+50.584%
2025-08-08	7.7600	7.9100	7.7600	7.8500	+0.900%	669,755	+47.898%
2025-08-07	7.8200	7.8900	7.6200	7.7800	-0.256%	667,349	+49.229%
2025-08-06	7.7700	7.8750	7.7550	7.8000	+0.645%	665,495	+48.846%
2025-08-05	7.7900	7.9400	7.6050	7.7500	-1.399%	1,615,484	+49.806%
2025-08-04	7.8500	7.9700	7.8100	7.8600	+1.419%	1,335,435	+47.710%
2025-08-01	8.0000	8.0900	7.7200	7.7500	-3.607%	909,944	+49.806%
2025-07-31	8.5500	8.5500	8.0150	8.0400	-4.400%	1,372,428	+44.403%
2025-07-30	8.4700	8.6550	8.3500	8.4100	-3.776%	1,143,142	+38.050%
2025-07-29	9.2600	9.5000	8.7300	8.7400	-3.425%	1,238,044	+32.838%
2025-07-28	9.1500	9.2000	9.0400	9.0500	-1.201%	554,166	+28.287%
2025-07-25	9.1400	9.2050	9.0800	9.1600	-0.326%	678,809	+26.747%
2025-07-24	9.4000	9.4000	9.1500	9.1900	-3.263%	936,684	+26.333%
2025-07-23	9.2200	9.5000	9.1750	9.5000	+4.281%	1,081,227	+22.211%
2025-07-22	8.9700	9.1100	8.9250	9.1100	+1.788%	913,525	+27.442%
2025-07-21	9.0900	9.1307	8.9200	8.9500	-0.776%	568,372	+29.721%
2025-07-18	9.0000	9.0850	8.8800	9.0200	+0.670%	917,891	+28.714%
2025-07-17	8.9100	8.9950	8.8500	8.9600	+0.901%	852,830	+29.576%
2025-07-16	8.6900	8.8900	8.6555	8.8800	+2.540%	917,462	+30.743%
2025-07-15	8.8000	8.8400	8.6600	8.6600	-1.591%	640,362	+34.065%
2025-07-14	8.8100	8.8800	8.7350	8.8000	-0.789%	559,323	+31.932%
2025-07-11	9.0500	9.0950	8.8700	8.8700	-2.741%	861,902	+30.891%
2025-07-10	8.9600	9.1300	8.9150	9.1200	+1.899%	1,128,796	+27.303%
2025-07-09	9.1000	9.1000	8.8400	8.9500	-1.648%	1,865,615	+29.721%
2025-07-08	9.0000	9.1800	8.8700	9.1000	+1.224%	1,153,988	+27.582%
2025-07-07	8.9000	9.0000	8.8800	8.9900	-1.749%	937,560	+29.143%
2025-07-03	9.0000	9.2250	8.9700	9.1500	+2.121%	668,636	+26.885%
2025-07-02	8.7300	8.9800	8.5950	8.9600	+2.400%	1,115,145	+29.576%
2025-07-01	8.5200	8.9300	8.4600	8.7500	+2.339%	1,162,664	+32.686%
2025-06-30	8.4800	8.6050	8.2400	8.5500	0.000%	1,425,395	+35.789%
2025-06-27	8.6500	8.7400	8.4850	8.5500	-0.581%	13,628,900	+35.789%
2025-06-26	8.7000	8.7750	8.2750	8.6000	-2.384%	3,544,354	+35.000%
2025-06-25	8.8100	8.8200	8.5850	8.8100	-0.339%	3,834,997	+31.782%
2025-06-24	8.8400	8.9850	8.7711	8.8400	+1.144%	1,061,913	+31.335%
2025-06-23	8.7700	8.7800	8.4850	8.7400	-1.131%	912,190	+32.838%
2025-06-20	9.0900	9.0900	8.8050	8.8400	-2.428%	1,094,559	+31.335%
2025-06-18	9.0800	9.1250	9.0000	9.0600	+0.221%	702,090	+28.146%
2025-06-17	8.9500	9.1900	8.9200	9.0400	0.000%	658,441	+28.429%
2025-06-16	8.7000	9.0900	8.6650	9.0400	+4.388%	990,300	+28.429%
2025-06-13	8.4700	9.0500	8.4500	8.6600	+0.116%	3,953,739	+34.065%
2025-06-12	8.4500	8.6800	8.4200	8.6500	+0.581%	667,337	+34.220%
2025-06-11	8.8200	8.8200	8.5900	8.6000	-1.149%	452,029	+35.000%
2025-06-10	8.7400	8.7900	8.6400	8.7000	+0.694%	552,930	+33.448%
2025-06-09	8.6000	8.6750	8.4900	8.6400	+1.408%	709,866	+34.375%
2025-06-06	8.5200	8.5700	8.4250	8.5200	-0.234%	589,904	+36.268%
2025-06-05	8.5600	8.6600	8.5200	8.5400	-0.466%	642,268	+35.948%
2025-06-04	8.5800	8.6350	8.4800	8.5800	+0.941%	512,884	+35.315%
2025-06-03	8.5100	8.5700	8.4700	8.5000	-0.118%	385,907	+36.588%
2025-06-02	8.4400	8.6000	8.4000	8.5100	-1.047%	776,403	+36.428%
2025-05-30	8.6300	8.6600	8.5400	8.6000	-0.578%	947,863	+35.000%
2025-05-29	8.5300	8.7000	8.4700	8.6500	+2.246%	849,191	+34.220%
2025-05-28	8.5300	8.5800	8.3650	8.4600	-0.588%	803,363	+37.234%
2025-05-27	8.6400	8.6700	8.4450	8.5100	+1.189%	1,258,346	+36.428%
2025-05-23	8.2300	8.5400	8.2000	8.4100	-0.825%	1,980,492	+38.050%
2025-05-22	8.4100	8.5300	8.3500	8.4800	-0.235%	872,648	+36.910%
2025-05-21	8.5000	8.6850	8.4800	8.5000	-1.048%	695,364	+36.588%
2025-05-20	8.6100	8.7300	8.5100	8.5900	+0.117%	750,652	+35.157%
2025-05-19	8.4800	8.6000	8.4600	8.5800	-0.809%	644,203	+35.315%
2025-05-16	8.7300	8.7550	8.5300	8.6500	-0.803%	715,003	+34.220%
2025-05-15	8.6200	8.8050	8.5300	8.7200	+0.230%	849,615	+33.142%
2025-05-14	8.7600	8.7600	8.5300	8.7000	-0.571%	1,149,559	+33.448%
2025-05-13	8.6000	8.7850	8.5000	8.7500	+2.459%	979,462	+32.686%
2025-05-12	8.5000	8.6850	8.4250	8.5400	+3.515%	815,085	+35.948%
2025-05-09	8.2500	8.3100	8.1750	8.2500	0.000%	535,766	+40.727%
2025-05-08	8.1100	8.2700	8.0350	8.2500	+3.513%	493,013	+40.727%
2025-05-07	8.0000	8.0100	7.8600	7.9700	+0.759%	793,389	+45.671%
2025-05-06	7.9700	8.0050	7.8750	7.9100	-2.466%	764,625	+46.776%
2025-05-05	7.8600	8.4900	7.8200	8.1100	+2.141%	3,445,804	+43.157%
2025-05-02	7.9200	8.0100	7.8600	7.9400	+1.146%	477,349	+46.222%
2025-05-01	7.9000	7.9400	7.7300	7.8500	-1.258%	738,809	+47.898%
2025-04-30	7.8100	7.9750	7.7600	7.9500	+0.126%	513,283	+46.038%
2025-04-29	7.8500	8.0100	7.7500	7.9400	+0.761%	1,044,428	+46.222%
2025-04-28	8.0300	8.0500	7.7350	7.8800	-1.868%	1,090,494	+47.335%
2025-04-25	7.7500	8.0400	7.7100	8.0300	+4.421%	3,046,270	+44.583%
2025-04-24	7.6800	7.7400	7.4100	7.6900	+3.499%	1,153,300	+50.975%
2025-04-23	7.3700	7.5800	7.2700	7.4300	+4.354%	1,151,277	+56.258%
2025-04-22	7.0600	7.2600	7.0600	7.1200	+1.569%	605,796	+63.062%
2025-04-21	6.8900	7.0100	6.8200	7.0100	+1.301%	511,254	+65.621%
2025-04-17	6.9100	7.0100	6.8400	6.9200	+0.875%	619,157	+67.775%
2025-04-16	6.8900	6.9800	6.7950	6.8600	+0.146%	821,260	+69.242%
2025-04-15	6.8600	6.9600	6.7550	6.8500	0.000%	554,219	+69.489%
2025-04-14	6.7800	6.9300	6.5900	6.8500	+0.440%	876,908	+69.489%
2025-04-11	6.6300	6.9000	6.4300	6.8200	+2.711%	970,569	+70.235%
2025-04-10	6.9500	7.0289	6.5600	6.6400	-5.682%	866,113	+74.849%
2025-04-09	6.0500	7.1500	6.0500	7.0400	+13.916%	1,664,892	+64.915%
2025-04-08	6.6800	6.8600	6.1250	6.1800	-4.630%	1,108,528	+87.864%
2025-04-07	6.4100	6.8800	6.2500	6.4800	-1.818%	1,317,470	+79.167%
2025-04-04	6.2700	6.7400	6.1300	6.6000	+2.009%	1,454,418	+75.909%
2025-04-03	7.1300	7.1900	6.3900	6.4700	-12.331%	1,190,241	+79.444%
2025-04-02	7.3000	7.4800	7.2100	7.3800	+0.136%	660,709	+57.317%
2025-04-01	7.3400	7.5100	7.2250	7.3700	-0.405%	875,728	+57.531%
2025-03-31	7.5300	7.6881	7.3700	7.4000	-3.646%	1,333,736	+56.892%
2025-03-28	7.5100	7.8800	7.4220	7.6800	-1.031%	1,491,375	+51.172%
2025-03-27	7.9500	8.1000	7.5500	7.7600	+9.605%	1,937,369	+49.613%
2025-03-26	7.2300	7.3100	7.0700	7.0800	-1.393%	1,081,294	+63.983%
2025-03-25	7.2500	7.3800	7.0800	7.1800	-1.778%	909,875	+61.699%
2025-03-24	7.3500	7.4300	7.2750	7.3100	+1.107%	417,097	+58.824%

.dark-mode .nDYL59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDYL59{ color: #333333; background-color: white; border: 2px solid #333333; }ZGNErmenegildo Zegna N.V.stock NYSE

ZGN
Ermenegildo Zegna N.V.
stock NYSE