Zignago Vetro S.p.A. (FRA:ZVB)
Germany
· Delayed Price · Currency is EUR 7.46
+0.34 (4.78%)
Last updated: Dec 4, 2025, 8:07 AM CET
Zignago Vetro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 4.78% | - |
| Dec 3, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | - |
| Dec 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.19% | - |
| Dec 1, 2025 | 7.16 | 7.29 | 7.16 | 7.29 | 7.29 | 1.96% | 1,785 |
| Nov 28, 2025 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 0.85% | 900 |
| Nov 27, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.98% | - |
| Nov 26, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.70% | - |
| Nov 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.85% | - |
| Nov 24, 2025 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | 2.90% | 29 |
| Nov 21, 2025 | 6.77 | 6.90 | 6.77 | 6.90 | 6.90 | - | 300 |
| Nov 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.75% | - |
| Nov 18, 2025 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | -0.58% | 726 |
| Nov 17, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% | - |
| Nov 14, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.39% | - |
| Nov 13, 2025 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -3.66% | 30 |
| Nov 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.64% | - |
| Nov 11, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | - |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.84% | - |
| Nov 7, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.75% | - |
| Nov 6, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.37% | - |
| Nov 5, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.08% | - |
| Nov 4, 2025 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | -1.07% | 35 |
| Nov 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.13% | - |
| Oct 31, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% | - |
| Oct 30, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | - |
| Oct 29, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.54% | - |
| Oct 28, 2025 | 7.67 | 7.81 | 7.67 | 7.81 | 7.81 | -0.38% | 850 |
| Oct 27, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.90% | - |
| Oct 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.64% | - |
| Oct 23, 2025 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.77% | 1,122 |
| Oct 22, 2025 | 7.76 | 7.87 | 7.76 | 7.76 | 7.76 | 0.78% | 600 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.13% | 1 |
| Oct 20, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.59% | - |
| Oct 17, 2025 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 1.61% | 695 |
| Oct 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% | - |
| Oct 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.69% | - |
| Oct 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.03% | - |
| Oct 13, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.14% | - |
| Oct 10, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.87% | - |
| Oct 9, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.74% | - |
| Oct 8, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| Oct 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.98% | - |
| Oct 6, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.87% | - |
| Oct 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.87% | - |
| Oct 2, 2025 | 7.86 | 8.09 | 7.86 | 8.09 | 8.09 | 2.15% | 250 |
| Oct 1, 2025 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 0.25% | 300 |
| Sep 30, 2025 | 7.66 | 7.90 | 7.66 | 7.90 | 7.90 | 3.00% | 300 |
| Sep 29, 2025 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | -1.67% | 696 |
| Sep 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.07% | - |
| Sep 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Sep 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.02% | - |
| Sep 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% | - |
| Sep 18, 2025 | 7.91 | 7.91 | 7.86 | 7.86 | 7.86 | -0.88% | 490 |
| Sep 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% | - |
| Sep 16, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | - |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | - |
| Sep 12, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.27% | - |
| Sep 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.38% | - |
| Sep 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% | - |
| Sep 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.25% | - |
| Sep 8, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | - |
| Sep 5, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | - |
| Sep 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.62% | - |
| Sep 2, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.98% | - |
| Sep 1, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.97% | - |
| Aug 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Aug 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.78% | - |
| Aug 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | - |
| Aug 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% | - |
| Aug 25, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.79% | - |
| Aug 22, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.24% | - |
| Aug 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.84% | - |
| Aug 20, 2025 | 8.27 | 8.32 | 8.27 | 8.32 | 8.32 | 2.46% | 887 |
| Aug 19, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.52% | - |
| Aug 18, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.83% | - |
| Aug 15, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | 0.49% | 2,084 |
| Aug 14, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% | - |
| Aug 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | - |
| Aug 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.24% | - |
| Aug 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.37% | - |
| Aug 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.51% | - |
| Aug 7, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% | - |
| Aug 6, 2025 | 7.93 | 7.94 | 7.93 | 7.94 | 7.94 | 1.66% | 190 |
| Aug 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.64% | - |
| Aug 4, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.29% | - |
| Aug 1, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.00% | - |
| Jul 31, 2025 | 7.89 | 8.00 | 7.89 | 8.00 | 8.00 | 1.27% | 2,000 |
| Jul 30, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -3.19% | 130 |
| Jul 29, 2025 | 8.33 | 8.33 | 8.16 | 8.16 | 8.16 | -4.00% | 500 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | - |
| Jul 25, 2025 | 8.42 | 8.44 | 8.39 | 8.44 | 8.44 | -2.43% | 362 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.65 | 8.65 | 8.65 | 0.46% | 3,206 |
| Jul 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.01% | - |
| Jul 22, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | - |
| Jul 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% | - |
| Jul 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% | - |