Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
13.15
+0.25 (1.94%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.84 | 13.16 | 12.72 | 13.15 | 13.15 | 1.94% | 3,167,229 |
| Jun 25, 2026 | 13.04 | 13.14 | 12.70 | 12.90 | 12.90 | -1.60% | 1,158,677 |
| Jun 24, 2026 | 13.20 | 13.35 | 12.96 | 13.11 | 13.11 | -0.08% | 1,397,319 |
| Jun 23, 2026 | 13.28 | 13.40 | 13.12 | 13.12 | 13.12 | -2.96% | 1,056,660 |
| Jun 22, 2026 | 13.83 | 13.89 | 13.36 | 13.52 | 13.52 | -2.52% | 1,305,094 |
| Jun 18, 2026 | 14.01 | 14.18 | 13.76 | 13.87 | 13.87 | -0.29% | 1,579,691 |
| Jun 17, 2026 | 13.96 | 14.26 | 13.84 | 13.91 | 13.91 | -4.00% | 1,407,624 |
| Jun 16, 2026 | 14.75 | 14.82 | 14.27 | 14.49 | 14.49 | -1.90% | 984,779 |
| Jun 15, 2026 | 14.95 | 15.09 | 14.75 | 14.77 | 14.77 | 0.48% | 1,227,602 |
| Jun 12, 2026 | 15.01 | 15.01 | 14.62 | 14.70 | 14.70 | -1.34% | 1,447,849 |
| Jun 11, 2026 | 14.59 | 15.15 | 14.53 | 14.90 | 14.90 | 3.47% | 2,184,793 |
| Jun 10, 2026 | 14.62 | 14.83 | 14.30 | 14.40 | 14.40 | -2.57% | 2,378,322 |
| Jun 9, 2026 | 15.03 | 15.44 | 14.54 | 14.78 | 14.78 | -0.27% | 2,277,511 |
| Jun 8, 2026 | 14.79 | 14.92 | 14.68 | 14.82 | 14.82 | 1.16% | 1,060,349 |
| Jun 5, 2026 | 14.72 | 14.79 | 14.50 | 14.65 | 14.65 | -1.81% | 1,567,166 |
| Jun 4, 2026 | 14.65 | 15.00 | 14.63 | 14.92 | 14.92 | 1.29% | 1,520,072 |
| Jun 3, 2026 | 14.43 | 14.75 | 14.01 | 14.73 | 14.73 | 0.89% | 1,749,552 |
| Jun 2, 2026 | 14.43 | 14.81 | 14.34 | 14.60 | 14.60 | 0.76% | 1,789,912 |
| Jun 1, 2026 | 14.48 | 14.69 | 14.23 | 14.49 | 14.49 | -1.43% | 1,245,346 |
| May 29, 2026 | 14.62 | 14.95 | 14.41 | 14.70 | 14.70 | -1.47% | 1,336,670 |
| May 28, 2026 | 14.20 | 14.98 | 14.02 | 14.92 | 14.92 | 3.54% | 1,576,790 |
| May 27, 2026 | 13.85 | 14.45 | 13.70 | 14.41 | 14.41 | 5.34% | 939,757 |
| May 26, 2026 | 13.62 | 13.71 | 13.30 | 13.68 | 13.68 | 2.86% | 727,141 |
| May 22, 2026 | 13.45 | 13.45 | 13.17 | 13.30 | 13.30 | -0.37% | 357,682 |
| May 21, 2026 | 13.18 | 13.48 | 13.09 | 13.35 | 13.35 | -0.22% | 684,042 |
| May 20, 2026 | 13.00 | 13.50 | 12.76 | 13.38 | 13.38 | 6.87% | 801,272 |
| May 19, 2026 | 12.54 | 12.64 | 12.37 | 12.52 | 12.52 | -1.34% | 721,395 |
| May 18, 2026 | 12.62 | 12.82 | 12.59 | 12.69 | 12.69 | 0.87% | 479,958 |
| May 15, 2026 | 12.44 | 12.75 | 12.41 | 12.58 | 12.58 | -0.79% | 447,291 |
| May 14, 2026 | 12.80 | 12.80 | 12.40 | 12.68 | 12.68 | -0.24% | 976,436 |
| May 13, 2026 | 12.31 | 12.71 | 12.16 | 12.71 | 12.71 | 2.58% | 633,583 |
| May 12, 2026 | 12.44 | 12.45 | 12.12 | 12.39 | 12.39 | -0.96% | 614,722 |
| May 11, 2026 | 13.15 | 13.15 | 12.40 | 12.51 | 12.51 | -4.94% | 846,499 |
| May 8, 2026 | 13.05 | 13.30 | 12.94 | 13.16 | 13.16 | 0.84% | 889,089 |
| May 7, 2026 | 13.04 | 13.38 | 12.94 | 13.05 | 13.05 | 0.85% | 1,082,209 |
| May 6, 2026 | 12.48 | 13.07 | 12.38 | 12.94 | 12.94 | 6.77% | 1,170,651 |
| May 5, 2026 | 11.94 | 12.15 | 11.82 | 12.12 | 12.12 | 2.45% | 480,248 |
| May 4, 2026 | 12.34 | 12.34 | 11.78 | 11.83 | 11.83 | -4.90% | 628,588 |
| May 1, 2026 | 12.45 | 12.58 | 12.12 | 12.44 | 12.44 | 2.64% | 1,306,680 |
| Apr 30, 2026 | 11.81 | 12.38 | 11.64 | 12.12 | 12.12 | 5.30% | 1,054,643 |
| Apr 29, 2026 | 11.72 | 11.81 | 11.41 | 11.51 | 11.51 | -2.37% | 706,445 |
| Apr 28, 2026 | 11.81 | 11.96 | 11.57 | 11.79 | 11.79 | -0.84% | 678,010 |
| Apr 27, 2026 | 11.96 | 11.97 | 11.70 | 11.89 | 11.89 | -0.59% | 1,133,293 |
| Apr 24, 2026 | 12.00 | 12.08 | 11.74 | 11.96 | 11.96 | - | 1,142,448 |
| Apr 23, 2026 | 12.05 | 12.28 | 11.84 | 11.96 | 11.96 | -0.50% | 577,930 |
| Apr 22, 2026 | 12.18 | 12.29 | 11.85 | 12.02 | 12.02 | -0.99% | 719,589 |
| Apr 21, 2026 | 12.31 | 12.40 | 12.05 | 12.14 | 12.14 | -1.70% | 578,375 |
| Apr 20, 2026 | 12.16 | 12.36 | 12.11 | 12.35 | 12.35 | 1.65% | 594,340 |
| Apr 17, 2026 | 11.82 | 12.19 | 11.82 | 12.15 | 12.15 | 5.19% | 636,413 |
| Apr 16, 2026 | 11.47 | 11.60 | 11.45 | 11.55 | 11.55 | 0.43% | 396,522 |
| Apr 15, 2026 | 11.48 | 11.59 | 11.39 | 11.50 | 11.50 | -0.35% | 552,022 |
| Apr 14, 2026 | 11.51 | 11.70 | 11.38 | 11.54 | 11.54 | 0.70% | 618,327 |
| Apr 13, 2026 | 11.35 | 11.48 | 11.18 | 11.46 | 11.46 | -0.43% | 460,137 |
| Apr 10, 2026 | 11.64 | 11.68 | 11.47 | 11.51 | 11.51 | -0.35% | 506,988 |
| Apr 9, 2026 | 10.98 | 11.59 | 9.97 | 11.55 | 11.55 | 4.52% | 753,059 |
| Apr 8, 2026 | 10.90 | 11.17 | 10.82 | 11.05 | 11.05 | 6.45% | 676,090 |
| Apr 7, 2026 | 10.56 | 10.56 | 10.26 | 10.38 | 10.38 | -3.17% | 696,152 |
| Apr 6, 2026 | 10.55 | 10.75 | 10.51 | 10.72 | 10.72 | 1.61% | 540,897 |
| Apr 2, 2026 | 10.59 | 10.70 | 10.41 | 10.55 | 10.55 | -2.85% | 732,508 |
| Apr 1, 2026 | 10.43 | 10.90 | 10.40 | 10.86 | 10.86 | 4.22% | 843,718 |
| Mar 31, 2026 | 10.05 | 10.55 | 10.04 | 10.42 | 10.42 | 5.79% | 571,973 |
| Mar 30, 2026 | 9.89 | 10.05 | 9.74 | 9.85 | 9.85 | 0.92% | 732,772 |
| Mar 27, 2026 | 9.90 | 9.95 | 9.71 | 9.76 | 9.76 | -1.51% | 536,331 |
| Mar 26, 2026 | 10.21 | 10.25 | 9.90 | 9.91 | 9.91 | -3.13% | 628,667 |
| Mar 25, 2026 | 10.36 | 10.46 | 10.06 | 10.23 | 10.23 | - | 494,950 |
| Mar 24, 2026 | 9.85 | 10.30 | 9.80 | 10.23 | 10.23 | 2.20% | 867,346 |
| Mar 23, 2026 | 10.02 | 10.39 | 9.98 | 10.01 | 10.01 | 3.41% | 801,561 |
| Mar 20, 2026 | 9.36 | 9.99 | 9.32 | 9.68 | 9.68 | 4.65% | 1,465,798 |
| Mar 19, 2026 | 9.32 | 9.41 | 9.17 | 9.25 | 9.25 | -2.73% | 795,774 |
| Mar 18, 2026 | 9.60 | 9.85 | 9.48 | 9.51 | 9.51 | -2.46% | 678,286 |
| Mar 17, 2026 | 10.05 | 10.09 | 9.73 | 9.75 | 9.75 | -1.52% | 560,510 |
| Mar 16, 2026 | 9.82 | 10.04 | 9.79 | 9.90 | 9.90 | 2.06% | 837,407 |
| Mar 13, 2026 | 10.15 | 10.15 | 9.68 | 9.70 | 9.70 | -3.48% | 720,443 |
| Mar 12, 2026 | 10.26 | 10.44 | 10.01 | 10.05 | 10.05 | -4.74% | 834,030 |
| Mar 11, 2026 | 10.71 | 10.76 | 10.48 | 10.55 | 10.55 | -1.59% | 399,743 |
| Mar 10, 2026 | 10.31 | 10.93 | 10.31 | 10.72 | 10.72 | 2.98% | 477,128 |
| Mar 9, 2026 | 10.15 | 10.44 | 9.87 | 10.41 | 10.41 | -0.57% | 812,887 |
| Mar 6, 2026 | 10.30 | 10.55 | 10.13 | 10.47 | 10.47 | -1.78% | 729,180 |
| Mar 5, 2026 | 11.22 | 11.22 | 10.61 | 10.66 | 10.66 | -2.65% | 734,024 |
| Mar 4, 2026 | 11.15 | 11.18 | 10.90 | 10.95 | 10.95 | -0.64% | 769,422 |
| Mar 3, 2026 | 10.91 | 11.13 | 10.73 | 11.02 | 11.02 | -2.48% | 776,457 |
| Mar 2, 2026 | 10.89 | 11.50 | 10.69 | 11.30 | 11.30 | 0.27% | 1,120,475 |
| Feb 27, 2026 | 11.44 | 11.50 | 11.22 | 11.27 | 11.27 | -2.84% | 740,124 |
| Feb 26, 2026 | 11.66 | 11.80 | 11.51 | 11.60 | 11.60 | - | 449,005 |
| Feb 25, 2026 | 11.11 | 11.66 | 11.11 | 11.60 | 11.60 | 4.50% | 1,154,627 |
| Feb 24, 2026 | 11.13 | 11.30 | 10.91 | 11.10 | 11.10 | 0.18% | 802,398 |
| 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% | 688,363 |
| Feb 19, 2026 | 11.30 | 11.55 | 11.04 | 11.46 | 11.46 | 1.78% | 812,185 |
| 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% | 1,606,143 |
| 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% | 691,201 |
| Feb 11, 2026 | 10.76 | 10.83 | 10.65 | 10.81 | 10.81 | 0.46% | 409,336 |
| Feb 10, 2026 | 10.50 | 10.98 | 10.50 | 10.76 | 10.76 | 2.48% | 827,465 |
| Feb 9, 2026 | 10.39 | 10.50 | 10.25 | 10.50 | 10.50 | 1.06% | 451,518 |
| Feb 6, 2026 | 10.08 | 10.45 | 10.08 | 10.39 | 10.39 | 3.59% | 703,133 |
| Feb 5, 2026 | 10.36 | 10.39 | 9.77 | 10.03 | 10.03 | 3.30% | 864,812 |
| 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% | 1,348,275 |