Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
10.40
-0.07 (-0.67%)
Mar 9, 2026, 3:33 PM EDT - Market open
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.15 | 10.28 | 9.87 | 10.21 | - | -2.48% | 399,936 |
| Mar 6, 2026 | 10.30 | 10.55 | 10.13 | 10.47 | 10.47 | -1.78% | 728,590 |
| Mar 5, 2026 | 11.22 | 11.22 | 10.61 | 10.66 | 10.66 | -2.65% | 728,198 |
| Mar 4, 2026 | 11.15 | 11.18 | 10.90 | 10.95 | 10.95 | -0.64% | 769,222 |
| Mar 3, 2026 | 10.91 | 11.13 | 10.73 | 11.02 | 11.02 | -2.48% | 776,335 |
| Mar 2, 2026 | 10.89 | 11.50 | 10.69 | 11.30 | 11.30 | 0.27% | 1,118,774 |
| Feb 27, 2026 | 11.44 | 11.50 | 11.22 | 11.27 | 11.27 | -2.84% | 739,559 |
| Feb 26, 2026 | 11.66 | 11.80 | 11.51 | 11.60 | 11.60 | - | 448,945 |
| Feb 25, 2026 | 11.11 | 11.66 | 11.11 | 11.60 | 11.60 | 4.50% | 1,152,003 |
| Feb 24, 2026 | 11.13 | 11.30 | 10.91 | 11.10 | 11.10 | 0.18% | 796,520 |
| Feb 23, 2026 | 11.37 | 11.37 | 10.89 | 11.08 | 11.08 | -3.23% | 788,140 |
| Feb 20, 2026 | 11.39 | 11.68 | 11.22 | 11.45 | 11.45 | -0.09% | 687,963 |
| Feb 19, 2026 | 11.30 | 11.55 | 11.04 | 11.46 | 11.46 | 1.78% | 811,183 |
| Feb 18, 2026 | 11.56 | 11.75 | 11.21 | 11.26 | 11.26 | -4.90% | 824,974 |
| Feb 17, 2026 | 11.05 | 11.93 | 11.01 | 11.84 | 11.84 | 7.25% | 1,606,034 |
| Feb 13, 2026 | 11.06 | 11.29 | 10.91 | 11.04 | 11.04 | 0.55% | 416,652 |
| Feb 12, 2026 | 10.92 | 11.05 | 10.72 | 10.98 | 10.98 | 1.57% | 691,109 |
| Feb 11, 2026 | 10.76 | 10.83 | 10.65 | 10.81 | 10.81 | 0.46% | 409,331 |
| Feb 10, 2026 | 10.50 | 10.98 | 10.50 | 10.76 | 10.76 | 2.48% | 826,151 |
| Feb 9, 2026 | 10.39 | 10.50 | 10.25 | 10.50 | 10.50 | 1.06% | 451,045 |
| Feb 6, 2026 | 10.08 | 10.45 | 10.08 | 10.39 | 10.39 | 3.59% | 703,125 |
| Feb 5, 2026 | 10.36 | 10.39 | 9.77 | 10.03 | 10.03 | 3.30% | 861,707 |
| Feb 4, 2026 | 9.40 | 9.73 | 9.37 | 9.71 | 9.71 | 4.30% | 645,075 |
| Feb 3, 2026 | 8.95 | 9.33 | 8.93 | 9.31 | 9.31 | 3.44% | 1,337,070 |
| Feb 2, 2026 | 8.87 | 9.19 | 8.80 | 9.00 | 9.00 | 3.57% | 833,021 |
| Jan 30, 2026 | 8.93 | 8.96 | 8.65 | 8.69 | 8.69 | -2.80% | 1,223,079 |
| Jan 29, 2026 | 8.87 | 9.01 | 8.83 | 8.94 | 8.94 | 0.90% | 566,871 |
| Jan 28, 2026 | 9.26 | 9.27 | 8.86 | 8.86 | 8.86 | -4.42% | 875,511 |
| Jan 27, 2026 | 9.49 | 9.52 | 9.18 | 9.27 | 9.27 | -3.34% | 626,504 |
| Jan 26, 2026 | 9.55 | 9.71 | 9.49 | 9.59 | 9.59 | -0.31% | 492,770 |
| Jan 23, 2026 | 9.88 | 10.00 | 9.57 | 9.62 | 9.62 | -2.53% | 661,816 |
| Jan 22, 2026 | 10.21 | 10.35 | 9.86 | 9.87 | 9.87 | -1.79% | 688,846 |
| Jan 21, 2026 | 9.65 | 10.14 | 9.63 | 10.05 | 10.05 | 5.13% | 1,052,349 |
| Jan 20, 2026 | 9.50 | 9.80 | 9.42 | 9.56 | 9.56 | - | 1,224,950 |
| Jan 16, 2026 | 10.49 | 10.59 | 9.53 | 9.56 | 9.56 | -13.25% | 2,208,971 |
| Jan 15, 2026 | 10.76 | 11.08 | 10.67 | 11.02 | 11.02 | 1.57% | 471,279 |
| Jan 14, 2026 | 10.80 | 10.87 | 10.59 | 10.85 | 10.85 | 0.46% | 344,070 |
| Jan 13, 2026 | 10.77 | 10.91 | 10.68 | 10.80 | 10.80 | 1.22% | 497,469 |
| Jan 12, 2026 | 10.74 | 10.90 | 10.58 | 10.67 | 10.67 | -1.57% | 548,646 |
| Jan 9, 2026 | 10.81 | 10.95 | 10.55 | 10.84 | 10.84 | 0.28% | 794,131 |
| Jan 8, 2026 | 10.30 | 10.83 | 10.30 | 10.81 | 10.81 | 3.35% | 646,593 |
| Jan 7, 2026 | 10.69 | 10.72 | 10.29 | 10.46 | 10.46 | -2.24% | 422,428 |
| Jan 6, 2026 | 10.34 | 10.73 | 10.31 | 10.70 | 10.70 | 2.79% | 605,340 |
| Jan 5, 2026 | 10.41 | 10.47 | 10.31 | 10.41 | 10.41 | -0.19% | 632,741 |
| Jan 2, 2026 | 10.28 | 10.48 | 10.28 | 10.43 | 10.43 | 1.76% | 564,707 |
| Dec 31, 2025 | 10.33 | 10.34 | 10.20 | 10.25 | 10.25 | -0.68% | 283,826 |
| Dec 30, 2025 | 10.44 | 10.48 | 10.27 | 10.32 | 10.32 | -0.67% | 247,255 |
| Dec 29, 2025 | 10.49 | 10.49 | 10.35 | 10.39 | 10.39 | -0.76% | 292,496 |
| Dec 26, 2025 | 10.50 | 10.52 | 10.41 | 10.47 | 10.47 | 0.10% | 236,511 |
| Dec 24, 2025 | 10.59 | 10.68 | 10.44 | 10.46 | 10.46 | -1.04% | 175,897 |
| Dec 23, 2025 | 10.55 | 10.63 | 10.47 | 10.57 | 10.57 | -0.56% | 434,580 |
| Dec 22, 2025 | 10.59 | 10.76 | 10.55 | 10.63 | 10.63 | 0.09% | 506,029 |
| Dec 19, 2025 | 10.36 | 10.64 | 10.26 | 10.62 | 10.62 | 2.41% | 916,138 |
| Dec 18, 2025 | 10.29 | 10.68 | 10.29 | 10.37 | 10.37 | 1.17% | 726,706 |
| Dec 17, 2025 | 10.22 | 10.38 | 10.20 | 10.25 | 10.25 | -0.10% | 383,361 |
| Dec 16, 2025 | 10.33 | 10.38 | 10.18 | 10.26 | 10.26 | -0.58% | 492,575 |
| Dec 15, 2025 | 10.53 | 10.53 | 10.24 | 10.32 | 10.32 | -1.34% | 666,318 |
| Dec 12, 2025 | 10.74 | 10.81 | 10.45 | 10.46 | 10.46 | -1.78% | 545,306 |
| Dec 11, 2025 | 10.40 | 10.68 | 10.40 | 10.65 | 10.65 | 2.40% | 552,563 |
| Dec 10, 2025 | 10.24 | 10.61 | 10.12 | 10.40 | 10.40 | 1.86% | 631,746 |
| Dec 9, 2025 | 10.50 | 10.58 | 10.18 | 10.21 | 10.21 | -2.95% | 983,178 |
| Dec 8, 2025 | 10.60 | 10.68 | 10.50 | 10.52 | 10.52 | -1.13% | 438,299 |
| Dec 5, 2025 | 10.63 | 10.81 | 10.63 | 10.64 | 10.64 | 0.28% | 427,907 |
| 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% | 595,967 |
| 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% | 821,118 |
| 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 |