Skip to main content
Vincenzo Zucchi S.p.A. (BIT:ZUC)
Italy flag Italy · Delayed Price · Currency is EUR
0.840
0.00 (0.00%)
At close: Dec 5, 2025

Vincenzo Zucchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.840.830.840.84-2,649
Dec 4, 20250.840.860.840.840.84-221
Dec 3, 20250.860.860.840.840.84-1.18%13,476
Dec 2, 20250.850.850.840.850.85-1.85%12,582
Dec 1, 20250.860.870.860.870.87-1.37%1,612
Nov 28, 20250.840.880.840.880.88-0.23%6,854
Nov 27, 20250.910.910.880.880.880.23%1,470
Nov 26, 20250.880.880.840.880.88-0.23%3,912
Nov 25, 20250.850.890.840.880.883.53%3,800
Nov 24, 20250.850.850.850.850.85-3.41%430
Nov 21, 20250.900.900.840.880.88-0.90%11,425
Nov 20, 20250.890.890.890.890.894.47%200
Nov 19, 20250.880.880.850.850.85-1.16%1,610
Nov 18, 20250.860.860.860.860.86-2.27%8,700
Nov 17, 20250.880.880.880.880.88-5,250
Nov 14, 20250.900.920.840.880.88-2.65%18,668
Nov 13, 20250.830.910.830.900.903.91%4,451
Nov 12, 20250.870.890.840.870.870.46%28,010
Nov 11, 20250.910.930.860.870.87-4.63%23,197
Nov 10, 20250.880.910.820.910.91-0.22%13,879
Nov 7, 20250.890.910.890.910.912.25%6,862
Nov 6, 20250.890.890.890.890.89-750
Nov 5, 20250.910.910.890.890.89-0.45%3,467
Nov 4, 20250.890.890.890.890.89-0.67%100
Nov 3, 20250.890.920.890.900.90-3.02%4,169
Oct 31, 20250.920.930.920.930.930.22%20,000
Oct 30, 20250.930.930.890.930.932.89%32,671
Oct 29, 20250.930.930.900.900.90-6,500
Oct 28, 20250.900.900.900.900.90-2.17%999
Oct 27, 20250.920.920.900.920.922.45%7,569
Oct 24, 20250.900.900.900.900.900.45%1,526
Oct 23, 20250.900.900.890.890.89-0.67%17,527
Oct 22, 20250.900.900.900.900.90-1,500
Oct 21, 20250.900.900.900.900.900.67%2,068
Oct 20, 20250.890.890.890.890.89-1.76%50
Oct 17, 20250.910.920.910.910.91-1.09%4,829
Oct 16, 20250.940.940.920.920.92-3,000
Oct 15, 20250.940.950.920.920.92-0.43%6,620
Oct 14, 20250.960.960.890.920.92-2.94%48,568
Oct 13, 20250.960.980.920.950.952.81%25,221
Oct 10, 20250.910.930.910.930.930.22%4,012
Oct 9, 20250.930.950.920.920.92-0.86%12,770
Oct 8, 20250.920.960.920.930.930.43%15,424
Oct 7, 20250.910.940.910.930.931.98%15,824
Oct 6, 20250.920.920.910.910.91-1.09%5,500
Oct 3, 20250.920.940.890.920.92-1.08%18,929
Oct 2, 20250.920.940.910.930.93-17,316
Oct 1, 20250.930.930.930.930.931.09%1,910
Sep 30, 20250.920.920.920.920.92-2.13%1,300
Sep 29, 20250.950.950.910.940.942.17%3,733
Sep 26, 20250.920.920.920.920.92-2.13%1,350
Sep 25, 20250.920.940.920.940.94-5,984
Sep 24, 20250.940.940.940.940.94-0.42%1,195
Sep 23, 20250.930.950.930.940.94-0.42%13,307
Sep 22, 20250.940.950.890.950.952.60%22,231
Sep 19, 20250.950.950.920.920.92-2.74%1,385
Sep 18, 20250.940.950.920.950.953.04%7,148
Sep 17, 20250.910.940.890.920.92-0.86%5,979
Sep 16, 20250.930.930.930.930.93-2.11%3,759
Sep 15, 20250.930.950.930.950.950.21%4,783
Sep 12, 20250.950.950.950.950.95--
Sep 11, 20250.920.950.920.950.95-3,034
Sep 10, 20250.920.950.920.950.951.94%900
Sep 9, 20250.930.930.930.930.93-2.11%2,312
Sep 8, 20250.940.950.940.950.95-0.84%2,234
Sep 5, 20250.960.960.880.960.961.91%5,597
Sep 4, 20250.940.940.940.940.94--
Sep 3, 20250.940.940.940.940.94-1.88%593
Sep 2, 20250.940.960.930.960.960.84%5,986
Sep 1, 20250.950.950.950.950.95--
Aug 29, 20250.950.960.950.950.95-5,578
Aug 28, 20250.960.960.910.950.951.06%7,685
Aug 27, 20250.940.940.940.940.94--
Aug 26, 20250.980.980.940.940.941.51%14,586
Aug 25, 20250.930.970.910.930.93-1.49%25,832
Aug 22, 20250.940.940.940.940.94--
Aug 21, 20250.940.940.940.940.94-2,000
Aug 20, 20250.940.940.940.940.94--
Aug 19, 20250.940.970.940.940.94-2.08%9,486
Aug 18, 20250.920.960.920.960.960.21%9,081
Aug 14, 20250.940.960.910.960.960.84%4,244
Aug 13, 20250.950.950.950.950.952.15%150
Aug 12, 20250.900.950.900.930.93-0.85%22,754
Aug 11, 20250.940.940.940.940.94--
Aug 8, 20250.930.940.910.940.940.43%11,846
Aug 7, 20250.900.930.880.930.932.19%1,788
Aug 6, 20250.920.920.910.910.91-1.08%5,521
Aug 5, 20250.920.920.920.920.921.54%1,000
Aug 4, 20250.910.910.910.910.91-1.09%400
Aug 1, 20250.910.920.910.920.92-2,470
Jul 31, 20250.910.930.910.920.92-1.92%3,718
Jul 30, 20250.950.950.910.940.941.52%3,309
Jul 29, 20250.920.970.920.920.92-1.49%6,583
Jul 28, 20250.920.940.920.940.942.85%1,050
Jul 25, 20250.940.990.910.910.91-3.80%43,322
Jul 24, 20250.950.950.950.950.95-0.42%599
Jul 23, 20250.910.950.890.950.954.62%17,500
Jul 22, 20250.930.940.910.910.91-3.60%4,500
Jul 21, 20250.930.950.900.940.941.07%24,056
Jul 18, 20250.950.950.910.930.93-2.30%24,191