Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
10.64
+0.03 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.63 | 10.81 | 10.63 | 10.64 | 10.64 | 0.28% | 427,829 |
| Dec 4, 2025 | 10.82 | 10.84 | 10.50 | 10.61 | 10.61 | -2.66% | 808,014 |
| Dec 3, 2025 | 10.65 | 11.00 | 10.65 | 10.90 | 10.90 | 2.54% | 595,467 |
| Dec 2, 2025 | 10.70 | 10.73 | 10.45 | 10.63 | 10.63 | 0.76% | 857,064 |
| Dec 1, 2025 | 10.61 | 10.69 | 10.55 | 10.55 | 10.55 | -1.12% | 821,113 |
| Nov 28, 2025 | 10.73 | 10.80 | 10.60 | 10.67 | 10.67 | -0.37% | 376,113 |
| Nov 26, 2025 | 10.51 | 10.80 | 10.50 | 10.71 | 10.71 | 1.61% | 653,723 |
| Nov 25, 2025 | 10.39 | 10.64 | 10.38 | 10.54 | 10.54 | 2.13% | 691,746 |
| Nov 24, 2025 | 10.12 | 10.37 | 10.03 | 10.32 | 10.32 | 0.98% | 647,712 |
| Nov 21, 2025 | 9.94 | 10.35 | 9.94 | 10.22 | 10.22 | 3.86% | 544,588 |
| Nov 20, 2025 | 9.87 | 10.07 | 9.83 | 9.84 | 9.84 | 1.44% | 417,612 |
| Nov 19, 2025 | 9.95 | 9.95 | 9.68 | 9.70 | 9.70 | -2.02% | 319,453 |
| Nov 18, 2025 | 9.59 | 9.98 | 9.58 | 9.90 | 9.90 | 2.06% | 613,154 |
| Nov 17, 2025 | 9.77 | 9.80 | 9.62 | 9.70 | 9.70 | -0.92% | 321,407 |
| Nov 14, 2025 | 9.67 | 9.95 | 9.63 | 9.79 | 9.79 | -0.91% | 392,914 |
| Nov 13, 2025 | 10.35 | 10.37 | 9.79 | 9.88 | 9.88 | -5.00% | 889,630 |
| Nov 12, 2025 | 10.25 | 10.46 | 10.25 | 10.40 | 10.40 | 1.96% | 315,023 |
| Nov 11, 2025 | 10.05 | 10.39 | 10.01 | 10.20 | 10.20 | 2.20% | 583,881 |
| Nov 10, 2025 | 9.97 | 10.13 | 9.83 | 9.98 | 9.98 | 1.73% | 335,699 |
| Nov 7, 2025 | 9.74 | 9.82 | 9.59 | 9.81 | 9.81 | 0.62% | 386,307 |
| Nov 6, 2025 | 9.97 | 10.04 | 9.73 | 9.75 | 9.75 | -3.08% | 466,527 |
| Nov 5, 2025 | 9.87 | 10.14 | 9.84 | 10.06 | 10.06 | 2.24% | 435,670 |
| Nov 4, 2025 | 9.82 | 9.90 | 9.73 | 9.84 | 9.84 | -1.20% | 403,562 |
| Nov 3, 2025 | 10.20 | 10.26 | 9.88 | 9.96 | 9.96 | -2.45% | 567,308 |
| Oct 31, 2025 | 10.23 | 10.46 | 10.14 | 10.21 | 10.21 | -0.78% | 517,010 |
| Oct 30, 2025 | 10.23 | 10.43 | 10.22 | 10.29 | 10.29 | -0.58% | 429,148 |
| Oct 29, 2025 | 10.26 | 10.56 | 10.26 | 10.35 | 10.35 | -0.38% | 630,681 |
| Oct 28, 2025 | 10.48 | 10.48 | 10.27 | 10.39 | 10.39 | -0.86% | 406,328 |
| Oct 27, 2025 | 10.47 | 10.53 | 10.33 | 10.48 | 10.48 | 0.38% | 582,013 |
| Oct 24, 2025 | 10.50 | 10.60 | 10.26 | 10.44 | 10.44 | 0.10% | 1,229,371 |
| Oct 23, 2025 | 10.36 | 10.65 | 10.20 | 10.43 | 10.43 | 2.76% | 630,521 |
| Oct 22, 2025 | 10.43 | 10.50 | 10.09 | 10.15 | 10.15 | -3.06% | 632,586 |
| Oct 21, 2025 | 10.50 | 10.65 | 10.33 | 10.47 | 10.47 | -0.48% | 935,367 |
| Oct 20, 2025 | 10.49 | 10.70 | 10.36 | 10.52 | 10.52 | 0.77% | 739,113 |
| Oct 17, 2025 | 9.95 | 10.50 | 9.95 | 10.44 | 10.44 | 4.40% | 1,130,252 |
| Oct 16, 2025 | 9.73 | 10.08 | 9.72 | 10.00 | 10.00 | 3.09% | 1,047,258 |
| Oct 15, 2025 | 9.59 | 9.78 | 9.48 | 9.70 | 9.70 | 1.57% | 1,164,814 |
| Oct 14, 2025 | 9.16 | 9.64 | 8.81 | 9.55 | 9.55 | 9.02% | 1,958,801 |
| Oct 13, 2025 | 8.96 | 8.96 | 8.64 | 8.76 | 8.76 | -1.24% | 740,899 |
| Oct 10, 2025 | 9.66 | 9.69 | 8.84 | 8.87 | 8.87 | -8.65% | 1,033,149 |
| Oct 9, 2025 | 10.09 | 10.09 | 9.55 | 9.71 | 9.71 | -4.15% | 811,764 |
| Oct 8, 2025 | 10.20 | 10.21 | 10.11 | 10.13 | 10.13 | -0.20% | 291,500 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.11 | 10.15 | 10.15 | -0.59% | 470,921 |
| Oct 6, 2025 | 10.38 | 10.38 | 10.16 | 10.21 | 10.21 | -1.54% | 494,885 |
| Oct 3, 2025 | 10.10 | 10.38 | 10.04 | 10.37 | 10.37 | 2.27% | 698,599 |
| Oct 2, 2025 | 9.64 | 10.14 | 9.62 | 10.14 | 10.14 | 5.30% | 847,850 |
| Oct 1, 2025 | 9.49 | 9.75 | 9.45 | 9.63 | 9.63 | 1.90% | 1,210,335 |
| Sep 30, 2025 | 9.11 | 9.52 | 9.10 | 9.45 | 9.45 | 3.28% | 989,332 |
| Sep 29, 2025 | 9.11 | 9.16 | 9.02 | 9.15 | 9.15 | 0.55% | 615,409 |
| Sep 26, 2025 | 9.12 | 9.14 | 8.94 | 9.10 | 9.10 | -0.33% | 489,833 |