Zignago Vetro S.p.A. (BIT:ZV)
Italy
· Delayed Price · Currency is EUR 7.44
-0.18 (-2.36%)
At close: Dec 5, 2025
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.58 | 7.65 | 7.42 | 7.44 | 7.44 | -2.36% | 84,214 |
| Dec 4, 2025 | 7.40 | 7.65 | 7.40 | 7.62 | 7.62 | 2.28% | 214,514 |
| Dec 3, 2025 | 7.23 | 7.46 | 7.17 | 7.45 | 7.45 | 4.34% | 217,815 |
| Dec 2, 2025 | 7.16 | 7.24 | 7.12 | 7.14 | 7.14 | -0.42% | 52,380 |
| Dec 1, 2025 | 7.28 | 7.28 | 7.14 | 7.17 | 7.17 | -0.83% | 50,322 |
| Nov 28, 2025 | 7.29 | 7.29 | 7.17 | 7.23 | 7.23 | 0.14% | 35,280 |
| Nov 27, 2025 | 7.04 | 7.26 | 7.04 | 7.22 | 7.22 | 1.12% | 52,716 |
| Nov 26, 2025 | 7.20 | 7.21 | 7.10 | 7.14 | 7.14 | -0.14% | 57,113 |
| Nov 25, 2025 | 7.10 | 7.19 | 7.01 | 7.15 | 7.15 | 0.70% | 81,444 |
| Nov 24, 2025 | 7.03 | 7.10 | 6.96 | 7.10 | 7.10 | 1.87% | 90,583 |
| Nov 21, 2025 | 6.85 | 6.97 | 6.79 | 6.97 | 6.97 | 0.87% | 132,551 |
| Nov 20, 2025 | 6.97 | 6.97 | 6.83 | 6.91 | 6.91 | 0.44% | 75,099 |
| Nov 19, 2025 | 6.83 | 6.95 | 6.75 | 6.88 | 6.88 | 1.18% | 60,242 |
| Nov 18, 2025 | 6.88 | 6.89 | 6.73 | 6.80 | 6.80 | -1.45% | 128,231 |
| Nov 17, 2025 | 6.95 | 6.97 | 6.89 | 6.90 | 6.90 | -0.86% | 92,046 |
| Nov 14, 2025 | 6.95 | 7.03 | 6.82 | 6.96 | 6.96 | -0.71% | 245,672 |
| Nov 13, 2025 | 7.16 | 7.18 | 6.93 | 7.01 | 7.01 | -1.82% | 236,786 |
| Nov 12, 2025 | 7.38 | 7.44 | 7.14 | 7.14 | 7.14 | -3.38% | 215,583 |
| Nov 11, 2025 | 7.30 | 7.39 | 7.21 | 7.39 | 7.39 | 2.50% | 112,278 |
| Nov 10, 2025 | 7.20 | 7.46 | 7.09 | 7.21 | 7.21 | 1.55% | 206,524 |
| Nov 7, 2025 | 7.50 | 7.66 | 7.10 | 7.10 | 7.10 | -6.21% | 303,278 |
| Nov 6, 2025 | 7.53 | 7.74 | 7.32 | 7.57 | 7.57 | 1.47% | 206,455 |
| Nov 5, 2025 | 7.41 | 7.47 | 7.36 | 7.46 | 7.46 | 0.81% | 100,179 |
| Nov 4, 2025 | 7.36 | 7.45 | 7.34 | 7.40 | 7.40 | - | 84,815 |
| Nov 3, 2025 | 7.52 | 7.56 | 7.40 | 7.40 | 7.40 | -1.46% | 96,708 |
| Oct 31, 2025 | 7.54 | 7.57 | 7.47 | 7.51 | 7.51 | -0.13% | 63,864 |
| Oct 30, 2025 | 7.57 | 7.63 | 7.47 | 7.52 | 7.52 | -0.66% | 124,827 |
| Oct 29, 2025 | 7.76 | 7.78 | 7.57 | 7.57 | 7.57 | -2.20% | 96,387 |
| Oct 28, 2025 | 7.74 | 7.77 | 7.68 | 7.74 | 7.74 | 0.13% | 52,257 |
| Oct 27, 2025 | 7.87 | 7.88 | 7.73 | 7.73 | 7.73 | -1.40% | 53,045 |
| Oct 24, 2025 | 7.86 | 7.88 | 7.73 | 7.84 | 7.84 | 0.64% | 97,306 |
| Oct 23, 2025 | 7.76 | 7.89 | 7.76 | 7.79 | 7.79 | -0.51% | 67,119 |
| Oct 22, 2025 | 7.79 | 7.84 | 7.73 | 7.83 | 7.83 | -0.13% | 417,767 |
| Oct 21, 2025 | 7.78 | 7.84 | 7.70 | 7.84 | 7.84 | 1.16% | 98,406 |
| Oct 20, 2025 | 7.73 | 7.80 | 7.62 | 7.75 | 7.75 | 0.91% | 140,652 |
| Oct 17, 2025 | 7.60 | 7.68 | 7.49 | 7.68 | 7.68 | 1.05% | 122,160 |
| Oct 16, 2025 | 7.52 | 7.62 | 7.49 | 7.60 | 7.60 | 1.20% | 96,982 |
| Oct 15, 2025 | 7.51 | 7.66 | 7.50 | 7.51 | 7.51 | - | 91,421 |
| Oct 14, 2025 | 7.85 | 7.85 | 7.46 | 7.51 | 7.51 | -3.72% | 234,954 |
| Oct 13, 2025 | 7.84 | 7.92 | 7.78 | 7.80 | 7.80 | 0.26% | 65,088 |
| Oct 10, 2025 | 7.99 | 8.06 | 7.78 | 7.78 | 7.78 | -2.75% | 64,516 |
| Oct 9, 2025 | 8.07 | 8.14 | 8.00 | 8.00 | 8.00 | -0.87% | 85,060 |
| Oct 8, 2025 | 8.13 | 8.13 | 8.00 | 8.07 | 8.07 | -0.86% | 99,792 |
| Oct 7, 2025 | 8.19 | 8.28 | 8.13 | 8.14 | 8.14 | - | 58,812 |
| Oct 6, 2025 | 8.26 | 8.30 | 8.11 | 8.14 | 8.14 | -0.97% | 97,690 |
| Oct 3, 2025 | 8.08 | 8.22 | 8.01 | 8.22 | 8.22 | 2.11% | 174,126 |
| Oct 2, 2025 | 7.81 | 8.08 | 7.81 | 8.05 | 8.05 | 2.16% | 126,270 |
| Oct 1, 2025 | 7.71 | 7.90 | 7.71 | 7.88 | 7.88 | 0.90% | 69,390 |
| Sep 30, 2025 | 7.75 | 7.86 | 7.67 | 7.81 | 7.81 | 1.17% | 95,811 |
| Sep 29, 2025 | 7.60 | 7.74 | 7.60 | 7.72 | 7.72 | 1.58% | 61,903 |
| Sep 26, 2025 | 7.83 | 7.84 | 7.60 | 7.60 | 7.60 | -2.81% | 167,309 |
| Sep 25, 2025 | 7.94 | 7.98 | 7.82 | 7.82 | 7.82 | -0.89% | 121,043 |
| Sep 24, 2025 | 8.00 | 8.00 | 7.84 | 7.89 | 7.89 | -0.88% | 93,859 |
| Sep 23, 2025 | 7.84 | 7.97 | 7.82 | 7.96 | 7.96 | 2.31% | 107,773 |
| Sep 22, 2025 | 7.80 | 7.87 | 7.76 | 7.78 | 7.78 | -0.51% | 52,648 |
| Sep 19, 2025 | 7.91 | 7.92 | 7.78 | 7.82 | 7.82 | -0.89% | 151,889 |
| Sep 18, 2025 | 7.93 | 8.03 | 7.88 | 7.89 | 7.89 | -0.50% | 92,156 |
| Sep 17, 2025 | 8.06 | 8.06 | 7.90 | 7.93 | 7.93 | -0.38% | 100,786 |
| Sep 16, 2025 | 8.06 | 8.06 | 7.96 | 7.96 | 7.96 | -0.50% | 62,183 |
| Sep 15, 2025 | 7.99 | 8.09 | 7.98 | 8.00 | 8.00 | 0.38% | 48,437 |
| Sep 12, 2025 | 8.00 | 8.05 | 7.95 | 7.97 | 7.97 | -0.38% | 36,623 |
| Sep 11, 2025 | 7.93 | 8.01 | 7.92 | 8.00 | 8.00 | 1.01% | 57,384 |
| Sep 10, 2025 | 8.08 | 8.08 | 7.91 | 7.92 | 7.92 | -1.12% | 97,477 |
| Sep 9, 2025 | 8.01 | 8.09 | 7.94 | 8.01 | 8.01 | 0.12% | 54,169 |
| Sep 8, 2025 | 8.09 | 8.09 | 7.96 | 8.00 | 8.00 | -0.37% | 42,577 |
| Sep 5, 2025 | 8.05 | 8.08 | 7.97 | 8.03 | 8.03 | 0.12% | 28,778 |
| Sep 4, 2025 | 7.99 | 8.10 | 7.96 | 8.02 | 8.02 | -0.12% | 57,863 |
| Sep 3, 2025 | 8.10 | 8.10 | 7.97 | 8.03 | 8.03 | -0.25% | 89,874 |
| Sep 2, 2025 | 8.24 | 8.24 | 8.05 | 8.05 | 8.05 | -1.23% | 87,646 |
| Sep 1, 2025 | 8.23 | 8.29 | 8.14 | 8.15 | 8.15 | -0.61% | 57,195 |
| Aug 29, 2025 | 8.38 | 8.38 | 8.20 | 8.20 | 8.20 | -1.20% | 35,845 |
| Aug 28, 2025 | 8.45 | 8.49 | 8.30 | 8.30 | 8.30 | -0.48% | 83,551 |
| Aug 27, 2025 | 8.43 | 8.48 | 8.34 | 8.34 | 8.34 | -1.53% | 61,215 |
| Aug 26, 2025 | 8.48 | 8.53 | 8.45 | 8.47 | 8.47 | -0.70% | 81,655 |
| Aug 25, 2025 | 8.54 | 8.58 | 8.49 | 8.53 | 8.53 | -0.12% | 35,502 |
| Aug 22, 2025 | 8.22 | 8.55 | 8.22 | 8.54 | 8.54 | 2.89% | 105,338 |
| Aug 21, 2025 | 8.26 | 8.33 | 8.23 | 8.30 | 8.30 | - | 39,954 |
| Aug 20, 2025 | 8.35 | 8.37 | 8.30 | 8.30 | 8.30 | -0.60% | 56,358 |
| Aug 19, 2025 | 8.17 | 8.35 | 8.17 | 8.35 | 8.35 | 2.45% | 62,545 |
| Aug 18, 2025 | 8.31 | 8.32 | 8.13 | 8.15 | 8.15 | -2.04% | 51,601 |
| Aug 14, 2025 | 8.20 | 8.34 | 8.20 | 8.32 | 8.32 | 1.34% | 72,637 |
| Aug 13, 2025 | 8.20 | 8.22 | 8.15 | 8.21 | 8.21 | 0.49% | 36,621 |
| Aug 12, 2025 | 8.24 | 8.24 | 8.07 | 8.17 | 8.17 | -0.24% | 45,148 |
| Aug 11, 2025 | 8.12 | 8.23 | 8.12 | 8.19 | 8.19 | 0.99% | 121,287 |
| Aug 8, 2025 | 8.12 | 8.17 | 8.04 | 8.11 | 8.11 | 0.25% | 50,258 |
| Aug 7, 2025 | 7.96 | 8.12 | 7.91 | 8.09 | 8.09 | 2.02% | 91,485 |
| Aug 6, 2025 | 7.99 | 8.04 | 7.92 | 7.93 | 7.93 | -0.13% | 70,209 |
| Aug 5, 2025 | 7.94 | 7.96 | 7.89 | 7.94 | 7.94 | 1.28% | 61,553 |
| Aug 4, 2025 | 7.87 | 7.98 | 7.81 | 7.84 | 7.84 | -0.25% | 117,413 |
| Aug 1, 2025 | 7.85 | 7.97 | 7.85 | 7.86 | 7.86 | 0.13% | 85,732 |
| Jul 31, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.85 | -0.63% | 132,153 |
| Jul 30, 2025 | 8.03 | 8.06 | 7.89 | 7.90 | 7.90 | -1.86% | 209,138 |
| Jul 29, 2025 | 8.25 | 8.31 | 8.05 | 8.05 | 8.05 | -3.25% | 212,273 |
| Jul 28, 2025 | 8.45 | 8.50 | 8.26 | 8.32 | 8.32 | -1.07% | 75,335 |
| Jul 25, 2025 | 8.55 | 8.55 | 8.27 | 8.41 | 8.41 | -0.83% | 144,873 |
| Jul 24, 2025 | 8.71 | 8.83 | 8.42 | 8.48 | 8.48 | -2.19% | 132,478 |
| Jul 23, 2025 | 8.50 | 8.74 | 8.50 | 8.67 | 8.67 | 1.76% | 104,076 |
| Jul 22, 2025 | 8.50 | 8.60 | 8.50 | 8.52 | 8.52 | -0.12% | 50,056 |
| Jul 21, 2025 | 8.59 | 8.67 | 8.51 | 8.53 | 8.53 | -0.23% | 80,414 |
| Jul 18, 2025 | 8.58 | 8.62 | 8.48 | 8.55 | 8.55 | 0.94% | 64,924 |