Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.6310.8110.6310.6410.640.28%427,829
Dec 4, 202510.8210.8410.5010.6110.61-2.66%808,014
Dec 3, 202510.6511.0010.6510.9010.902.54%595,467
Dec 2, 202510.7010.7310.4510.6310.630.76%857,064
Dec 1, 202510.6110.6910.5510.5510.55-1.12%821,113
Nov 28, 202510.7310.8010.6010.6710.67-0.37%376,113
Nov 26, 202510.5110.8010.5010.7110.711.61%653,723
Nov 25, 202510.3910.6410.3810.5410.542.13%691,746
Nov 24, 202510.1210.3710.0310.3210.320.98%647,712
Nov 21, 20259.9410.359.9410.2210.223.86%544,588
Nov 20, 20259.8710.079.839.849.841.44%417,612
Nov 19, 20259.959.959.689.709.70-2.02%319,453
Nov 18, 20259.599.989.589.909.902.06%613,154
Nov 17, 20259.779.809.629.709.70-0.92%321,407
Nov 14, 20259.679.959.639.799.79-0.91%392,914
Nov 13, 202510.3510.379.799.889.88-5.00%889,630
Nov 12, 202510.2510.4610.2510.4010.401.96%315,023
Nov 11, 202510.0510.3910.0110.2010.202.20%583,881
Nov 10, 20259.9710.139.839.989.981.73%335,699
Nov 7, 20259.749.829.599.819.810.62%386,307
Nov 6, 20259.9710.049.739.759.75-3.08%466,527
Nov 5, 20259.8710.149.8410.0610.062.24%435,670
Nov 4, 20259.829.909.739.849.84-1.20%403,562
Nov 3, 202510.2010.269.889.969.96-2.45%567,308
Oct 31, 202510.2310.4610.1410.2110.21-0.78%517,010
Oct 30, 202510.2310.4310.2210.2910.29-0.58%429,148
Oct 29, 202510.2610.5610.2610.3510.35-0.38%630,681
Oct 28, 202510.4810.4810.2710.3910.39-0.86%406,328
Oct 27, 202510.4710.5310.3310.4810.480.38%582,013
Oct 24, 202510.5010.6010.2610.4410.440.10%1,229,371
Oct 23, 202510.3610.6510.2010.4310.432.76%630,521
Oct 22, 202510.4310.5010.0910.1510.15-3.06%632,586
Oct 21, 202510.5010.6510.3310.4710.47-0.48%935,367
Oct 20, 202510.4910.7010.3610.5210.520.77%739,113
Oct 17, 20259.9510.509.9510.4410.444.40%1,130,252
Oct 16, 20259.7310.089.7210.0010.003.09%1,047,258
Oct 15, 20259.599.789.489.709.701.57%1,164,814
Oct 14, 20259.169.648.819.559.559.02%1,958,801
Oct 13, 20258.968.968.648.768.76-1.24%740,899
Oct 10, 20259.669.698.848.878.87-8.65%1,033,149
Oct 9, 202510.0910.099.559.719.71-4.15%811,764
Oct 8, 202510.2010.2110.1110.1310.13-0.20%291,500
Oct 7, 202510.2010.2010.1110.1510.15-0.59%470,921
Oct 6, 202510.3810.3810.1610.2110.21-1.54%494,885
Oct 3, 202510.1010.3810.0410.3710.372.27%698,599
Oct 2, 20259.6410.149.6210.1410.145.30%847,850
Oct 1, 20259.499.759.459.639.631.90%1,210,335
Sep 30, 20259.119.529.109.459.453.28%989,332
Sep 29, 20259.119.169.029.159.150.55%615,409
Sep 26, 20259.129.148.949.109.10-0.33%489,833
Sep 25, 20259.449.459.089.139.13-3.89%679,304
Sep 24, 20259.479.549.399.509.50-0.73%461,627
Sep 23, 20259.499.799.469.579.571.38%1,000,349
Sep 22, 20259.429.499.289.449.44-0.63%690,801
Sep 19, 20259.759.759.469.509.50-1.86%796,394
Sep 18, 20259.469.709.439.689.683.53%2,108,770
Sep 17, 20259.389.599.309.359.35-1,533,503
Sep 16, 20259.339.409.209.359.35-0.53%838,094
Sep 15, 20259.049.408.939.409.407.55%1,383,490
Sep 12, 20258.818.838.708.748.74-1.35%573,692
Sep 11, 20258.888.948.818.868.86-0.34%506,381
Sep 10, 20259.029.058.848.898.89-1.33%629,486
Sep 9, 20259.019.038.809.019.01-0.11%784,152
Sep 8, 20259.129.258.929.029.02-1,030,495
Sep 5, 20258.959.248.849.029.023.44%1,530,102
Sep 4, 20258.398.748.368.728.723.93%1,063,810
Sep 3, 20258.248.438.238.398.391.57%757,955
Sep 2, 20258.338.458.248.268.26-2.13%515,738
Aug 29, 20258.398.488.318.448.440.72%754,191
Aug 28, 20258.368.408.298.388.380.96%649,813
Aug 27, 20258.238.428.228.308.300.48%599,247
Aug 26, 20258.248.308.208.268.260.73%652,939
Aug 25, 20258.218.268.178.208.20-0.61%460,768
Aug 22, 20257.988.297.988.258.254.04%751,850
Aug 21, 20258.008.047.857.937.93-1.37%580,651
Aug 20, 20258.008.137.978.048.04-575,847
Aug 19, 20258.088.197.928.048.040.50%630,092
Aug 18, 20258.098.158.008.008.00-0.74%564,847
Aug 15, 20258.158.158.048.068.06-0.74%405,378
Aug 14, 20258.158.167.978.128.12-0.98%845,129
Aug 13, 20257.998.237.988.208.203.54%585,561
Aug 12, 20257.917.957.827.927.922.72%560,305
Aug 11, 20257.897.947.707.717.71-1.78%511,111
Aug 8, 20257.767.917.767.857.850.90%669,755
Aug 7, 20257.827.897.627.787.78-0.26%667,349
Aug 6, 20257.777.887.767.807.800.65%665,495
Aug 5, 20257.797.947.617.757.75-1.40%1,615,484
Aug 4, 20257.857.977.817.867.861.42%1,335,435
Aug 1, 20258.008.097.727.757.75-3.61%909,944
Jul 31, 20258.558.558.028.048.04-4.40%1,372,428
Jul 30, 20258.478.668.358.418.41-3.78%1,143,142
Jul 29, 20259.269.508.738.748.74-3.43%1,238,044
Jul 28, 20259.159.209.049.059.05-1.20%554,166
Jul 25, 20259.149.219.089.169.16-0.33%678,809
Jul 24, 20259.409.409.159.199.19-3.26%936,684
Jul 23, 20259.229.509.189.509.504.28%1,081,227
Jul 22, 20258.979.118.939.119.111.79%913,525
Jul 21, 20259.099.138.928.958.95-0.78%568,372
Jul 18, 20259.009.098.889.029.020.67%917,891
Jul 17, 20258.919.008.858.968.960.90%852,830