Ermenegildo Zegna N.V. (ZGN)
NYSE: ZGN · Real-Time Price · USD
11.79
-0.10 (-0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ermenegildo Zegna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 719,400 |
| Apr 21, 2026 | 12.31 | 12.40 | 12.05 | 12.14 | 12.14 | -1.70% | 578,293 |
| Apr 20, 2026 | 12.16 | 12.36 | 12.11 | 12.35 | 12.35 | 1.65% | 594,310 |
| Apr 17, 2026 | 11.82 | 12.19 | 11.82 | 12.15 | 12.15 | 5.19% | 636,213 |
| Apr 16, 2026 | 11.47 | 11.60 | 11.45 | 11.55 | 11.55 | 0.43% | 396,427 |
| 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% | 753,058 |
| Apr 8, 2026 | 10.90 | 11.17 | 10.82 | 11.05 | 11.05 | 6.45% | 676,086 |
| Apr 7, 2026 | 10.56 | 10.56 | 10.26 | 10.38 | 10.38 | -3.17% | 673,637 |
| 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% | 843,687 |
| 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% | 732,666 |
| Mar 27, 2026 | 9.90 | 9.95 | 9.71 | 9.76 | 9.76 | -1.51% | 536,285 |
| Mar 26, 2026 | 10.21 | 10.25 | 9.90 | 9.91 | 9.91 | -3.13% | 623,504 |
| Mar 25, 2026 | 10.36 | 10.46 | 10.06 | 10.23 | 10.23 | - | 490,442 |
| Mar 24, 2026 | 9.85 | 10.30 | 9.80 | 10.23 | 10.23 | 2.20% | 860,168 |
| Mar 23, 2026 | 10.02 | 10.39 | 9.98 | 10.01 | 10.01 | 3.41% | 794,190 |
| Mar 20, 2026 | 9.36 | 9.99 | 9.32 | 9.68 | 9.68 | 4.65% | 1,440,622 |
| Mar 19, 2026 | 9.32 | 9.41 | 9.17 | 9.25 | 9.25 | -2.73% | 782,686 |
| 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% | 837,353 |
| Mar 13, 2026 | 10.15 | 10.15 | 9.68 | 9.70 | 9.70 | -3.48% | 720,442 |
| Mar 12, 2026 | 10.26 | 10.44 | 10.01 | 10.05 | 10.05 | -4.74% | 834,023 |
| 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% | 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 |