5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
-12.18%
3 MONTH PERFORMANCE
-7.41%
6 MONTH PERFORMANCE
-17.36%
YEAR-TO-DATE PERFORMANCE
-3.15%
1 YEAR PERFORMANCE
-45.43%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.47 | $7.39 (-1.07%) | $7.58 | $7.37 | 587,994 | $1.86 B |
| 03/11/2025 | $7.59 | $7.40 (-2.5%) | $7.59 | $7.25 | 1.11 M | $1.86 B |
| 03/10/2025 | $7.70 | $7.55 (-1.95%) | $7.84 | $7.47 | 684,800 | $1.89 B |
| 03/07/2025 | $7.99 | $7.83 (-2%) | $7.99 | $7.59 | 1.36 M | $1.96 B |
| 03/06/2025 | $8.12 | $8.02 (-1.23%) | $8.25 | $7.97 | 960,629 | $2.01 B |
| 03/05/2025 | $8.17 | $8.21 (0.49%) | $8.26 | $8.03 | 262,800 | $2.06 B |
| 03/04/2025 | $8.30 | $8.11 (-2.29%) | $8.30 | $8.07 | 495,700 | $2.03 B |
| 03/03/2025 | $8.49 | $8.34 (-1.77%) | $8.54 | $8.27 | 421,834 | $2.09 B |
| 02/28/2025 | $8.55 | $8.45 (-1.17%) | $8.60 | $8.30 | 832,611 | $2.12 B |
| 02/27/2025 | $8.65 | $8.60 (-0.58%) | $8.70 | $8.32 | 1.02 M | $2.16 B |
| 02/26/2025 | $8.64 | $8.65 (0.12%) | $8.69 | $8.53 | 946,516 | $2.17 B |
| 02/25/2025 | $8.63 | $8.72 (1.04%) | $8.79 | $8.61 | 619,900 | $2.19 B |
| 02/24/2025 | $8.78 | $8.58 (-2.28%) | $8.79 | $8.57 | 791,904 | $2.15 B |
| 02/21/2025 | $8.99 | $8.74 (-2.78%) | $9.06 | $8.72 | 781,037 | $2.19 B |
| 02/20/2025 | $8.97 | $8.87 (-1.11%) | $8.99 | $8.80 | 424,343 | $2.23 B |
| 02/19/2025 | $8.88 | $8.97 (1.01%) | $9.06 | $8.70 | 521,200 | $2.25 B |
| 02/18/2025 | $8.84 | $8.97 (1.47%) | $9.10 | $8.82 | 913,029 | $2.25 B |
| 02/14/2025 | $9.12 | $8.92 (-2.19%) | $9.18 | $8.89 | 822,800 | $2.24 B |
| 02/13/2025 | $9.14 | $9.09 (-0.55%) | $9.34 | $9.03 | 495,900 | $2.28 B |
| 02/12/2025 | $8.57 | $9.11 (6.3%) | $9.17 | $8.57 | 495,296 | $2.29 B |
| 02/11/2025 | $8.70 | $8.73 (0.34%) | $8.88 | $8.59 | 192,000 | $2.19 B |
| 02/10/2025 | $8.79 | $8.78 (-0.11%) | $8.79 | $8.59 | 288,945 | $2.20 B |
| 02/07/2025 | $8.91 | $8.76 (-1.68%) | $8.91 | $8.68 | 265,300 | $2.20 B |
| 02/06/2025 | $9.08 | $8.97 (-1.21%) | $9.08 | $8.92 | 337,212 | $2.25 B |
| 02/05/2025 | $9.24 | $8.95 (-3.14%) | $9.30 | $8.93 | 626,900 | $2.25 B |
| 02/04/2025 | $8.77 | $9.17 (4.56%) | $9.23 | $8.67 | 724,100 | $2.30 B |
| 02/03/2025 | $8.84 | $8.84 (0%) | $8.93 | $8.75 | 550,548 | $2.22 B |
| 01/31/2025 | $9.34 | $9.08 (-2.78%) | $9.34 | $9.04 | 403,300 | $2.28 B |
| 01/30/2025 | $9.29 | $9.43 (1.51%) | $9.46 | $9.25 | 598,200 | $2.37 B |
| 01/29/2025 | $9.26 | $9.20 (-0.65%) | $9.35 | $9.08 | 574,218 | $2.31 B |
| 01/28/2025 | $9.56 | $9.26 (-3.14%) | $9.68 | $9.08 | 1.05 M | $2.32 B |
| 01/27/2025 | $9.00 | $9.52 (5.78%) | $9.53 | $9.00 | 908,226 | $2.39 B |
| 01/24/2025 | $8.91 | $9.03 (1.35%) | $9.10 | $8.78 | 1.57 M | $2.27 B |
| 01/23/2025 | $8.50 | $8.89 (4.59%) | $8.93 | $8.36 | 772,100 | $2.23 B |
| 01/22/2025 | $8.93 | $8.54 (-4.37%) | $8.94 | $8.54 | 848,919 | $2.14 B |
| 01/21/2025 | $8.39 | $8.92 (6.32%) | $8.94 | $8.39 | 1.54 M | $2.24 B |
| 01/17/2025 | $8.19 | $8.31 (1.47%) | $8.45 | $8.14 | 1.85 M | $2.08 B |
| 01/16/2025 | $7.86 | $8.12 (3.31%) | $8.25 | $7.86 | 2.22 M | $2.04 B |
| 01/15/2025 | $7.81 | $7.69 (-1.54%) | $7.91 | $7.68 | 192,845 | $1.93 B |
| 01/14/2025 | $7.54 | $7.62 (1.06%) | $7.71 | $7.52 | 361,918 | $1.91 B |
| 01/13/2025 | $7.69 | $7.63 (-0.78%) | $7.72 | $7.40 | 748,200 | $1.91 B |
| 01/10/2025 | $7.81 | $7.74 (-0.9%) | $7.95 | $7.70 | 544,131 | $1.94 B |
| 01/08/2025 | $7.84 | $7.93 (1.15%) | $8.00 | $7.76 | 466,600 | $1.99 B |
| 01/07/2025 | $8.00 | $7.92 (-1%) | $8.13 | $7.89 | 317,839 | $1.99 B |
| 01/06/2025 | $8.08 | $8.00 (-0.99%) | $8.10 | $7.94 | 615,734 | $2.01 B |
| 01/03/2025 | $8.13 | $7.96 (-2.09%) | $8.13 | $7.94 | 2.01 M | $2.00 B |
| 01/02/2025 | $8.38 | $8.00 (-4.53%) | $8.43 | $7.95 | 501,417 | $2.01 B |
| 12/31/2024 | $8.18 | $8.26 (0.98%) | $8.30 | $8.15 | 454,110 | $2.07 B |
| 12/30/2024 | $8.28 | $8.25 (-0.36%) | $8.32 | $8.12 | 369,000 | $2.07 B |
| 12/27/2024 | $8.36 | $8.35 (-0.12%) | $8.37 | $8.21 | 555,944 | $2.09 B |
| 12/26/2024 | $8.65 | $8.39 (-3.01%) | $8.65 | $8.38 | 375,700 | $2.10 B |
| 12/24/2024 | $8.51 | $8.63 (1.41%) | $8.65 | $8.40 | 147,000 | $2.16 B |
| 12/23/2024 | $8.75 | $8.51 (-2.74%) | $8.79 | $8.43 | 840,800 | $2.13 B |
| 12/20/2024 | $8.15 | $8.79 (7.85%) | $8.87 | $8.15 | 624,700 | $2.20 B |
| 12/19/2024 | $8.16 | $8.28 (1.47%) | $8.29 | $8.05 | 748,800 | $2.08 B |
| 12/18/2024 | $8.68 | $8.27 (-4.72%) | $8.69 | $8.24 | 547,400 | $2.07 B |
| 12/17/2024 | $8.99 | $8.67 (-3.56%) | $8.99 | $8.61 | 663,325 | $2.17 B |
| 12/16/2024 | $8.78 | $8.87 (1.03%) | $8.96 | $8.63 | 794,800 | $2.23 B |
| 12/13/2024 | $8.64 | $8.78 (1.62%) | $8.81 | $8.64 | 674,846 | $2.20 B |
| 12/12/2024 | $8.51 | $8.64 (1.53%) | $8.68 | $8.44 | 720,404 | $2.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
