5 DAY PERFORMANCE
-16.16%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
+0.38%
6 MONTH PERFORMANCE
+6.97%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+31.86%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.50 | $12.95 (3.56%) | $13.07 | $12.45 | 1.06 M | $3.39 B |
| 05/05/2026 | $11.94 | $12.12 (1.51%) | $12.15 | $11.82 | 480.25 K | $3.21 B |
| 05/04/2026 | $12.34 | $11.83 (-4.13%) | $12.34 | $11.78 | 628.60 K | $3.13 B |
| 05/01/2026 | $12.45 | $12.44 (-0.08%) | $12.58 | $12.12 | 1.31 M | $3.30 B |
| 04/30/2026 | $11.81 | $12.12 (2.62%) | $12.38 | $11.64 | 1.05 M | $3.21 B |
| 04/29/2026 | $11.72 | $11.51 (-1.79%) | $11.81 | $11.41 | 706.45 K | $3.05 B |
| 04/28/2026 | $11.81 | $11.79 (-0.17%) | $11.96 | $11.57 | 678.01 K | $3.12 B |
| 04/27/2026 | $11.96 | $11.89 (-0.59%) | $11.97 | $11.70 | 1.13 M | $3.15 B |
| 04/24/2026 | $12.00 | $11.96 (-0.33%) | $12.08 | $11.74 | 1.14 M | $3.17 B |
| 04/23/2026 | $12.05 | $11.96 (-0.75%) | $12.28 | $11.84 | 577.93 K | $3.17 B |
| 04/22/2026 | $12.18 | $12.02 (-1.31%) | $12.29 | $11.85 | 719.60 K | $3.18 B |
| 04/21/2026 | $12.31 | $12.14 (-1.38%) | $12.40 | $12.05 | 578.40 K | $3.22 B |
| 04/20/2026 | $12.16 | $12.35 (1.56%) | $12.36 | $12.11 | 594.34 K | $3.27 B |
| 04/17/2026 | $11.82 | $12.15 (2.79%) | $12.19 | $11.82 | 636.41 K | $3.22 B |
| 04/16/2026 | $11.47 | $11.55 (0.7%) | $11.60 | $11.45 | 396.52 K | $3.06 B |
| 04/15/2026 | $11.48 | $11.50 (0.17%) | $11.59 | $11.39 | 552.02 K | $3.05 B |
| 04/14/2026 | $11.51 | $11.54 (0.26%) | $11.70 | $11.38 | 618.33 K | $3.06 B |
| 04/13/2026 | $11.35 | $11.46 (0.97%) | $11.48 | $11.18 | 460.14 K | $3.04 B |
| 04/10/2026 | $11.64 | $11.51 (-1.12%) | $11.68 | $11.47 | 507.00 K | $3.05 B |
| 04/09/2026 | $10.98 | $11.55 (5.19%) | $11.59 | $9.97 | 753.10 K | $3.06 B |
| 04/08/2026 | $10.90 | $11.05 (1.38%) | $11.17 | $10.82 | 676.10 K | $2.93 B |
| 04/07/2026 | $10.56 | $10.38 (-1.7%) | $10.56 | $10.26 | 696.20 K | $2.75 B |
| 04/06/2026 | $10.55 | $10.72 (1.61%) | $10.75 | $10.51 | 540.90 K | $2.84 B |
| 04/02/2026 | $10.59 | $10.55 (-0.38%) | $10.70 | $10.41 | 732.51 K | $2.80 B |
| 04/01/2026 | $10.43 | $10.86 (4.12%) | $10.90 | $10.40 | 843.72 K | $2.88 B |
| 03/31/2026 | $10.05 | $10.42 (3.68%) | $10.55 | $10.04 | 572.00 K | $2.76 B |
| 03/30/2026 | $9.89 | $9.85 (-0.4%) | $10.05 | $9.74 | 732.80 K | $2.61 B |
| 03/27/2026 | $9.90 | $9.76 (-1.41%) | $9.95 | $9.71 | 536.33 K | $2.59 B |
| 03/26/2026 | $10.21 | $9.91 (-2.94%) | $10.25 | $9.90 | 628.70 K | $2.63 B |
| 03/25/2026 | $10.36 | $10.23 (-1.25%) | $10.46 | $10.06 | 495.00 K | $2.71 B |
| 03/24/2026 | $9.85 | $10.23 (3.86%) | $10.30 | $9.80 | 867.35 K | $2.71 B |
| 03/23/2026 | $10.02 | $10.01 (-0.1%) | $10.39 | $9.98 | 801.60 K | $2.65 B |
| 03/20/2026 | $9.36 | $9.68 (3.42%) | $9.99 | $9.32 | 1.47 M | $2.56 B |
| 03/19/2026 | $9.32 | $9.25 (-0.75%) | $9.40 | $9.16 | 795.80 K | $2.45 B |
| 03/18/2026 | $9.60 | $9.51 (-0.94%) | $9.85 | $9.48 | 678.30 K | $2.52 B |
| 03/17/2026 | $10.05 | $9.75 (-2.99%) | $10.09 | $9.73 | 560.51 K | $2.47 B |
| 03/16/2026 | $9.82 | $9.90 (0.81%) | $10.04 | $9.79 | 837.41 K | $2.51 B |
| 03/13/2026 | $10.15 | $9.70 (-4.43%) | $10.15 | $9.68 | 720.44 K | $2.46 B |
| 03/12/2026 | $10.26 | $10.05 (-2.05%) | $10.44 | $10.01 | 834.03 K | $2.55 B |
| 03/11/2026 | $10.71 | $10.55 (-1.49%) | $10.76 | $10.48 | 399.74 K | $2.67 B |
| 03/10/2026 | $10.31 | $10.72 (3.98%) | $10.93 | $10.31 | 477.13 K | $2.72 B |
| 03/09/2026 | $10.15 | $10.41 (2.56%) | $10.44 | $9.87 | 812.90 K | $2.64 B |
| 03/06/2026 | $10.30 | $10.47 (1.65%) | $10.55 | $10.13 | 729.20 K | $2.65 B |
| 03/05/2026 | $11.22 | $10.66 (-4.99%) | $11.22 | $10.61 | 734.02 K | $2.70 B |
| 03/04/2026 | $11.15 | $10.95 (-1.79%) | $11.18 | $10.90 | 769.42 K | $2.78 B |
| 03/03/2026 | $10.91 | $11.02 (1.01%) | $11.13 | $10.73 | 776.50 K | $2.79 B |
| 03/02/2026 | $10.89 | $11.30 (3.76%) | $11.50 | $10.69 | 1.12 M | $2.86 B |
| 02/27/2026 | $11.44 | $11.27 (-1.49%) | $11.50 | $11.22 | 740.12 K | $2.86 B |
| 02/26/2026 | $11.66 | $11.60 (-0.51%) | $11.80 | $11.51 | 449.01 K | $2.94 B |
| 02/25/2026 | $11.11 | $11.60 (4.41%) | $11.66 | $11.11 | 1.15 M | $2.94 B |
| 02/24/2026 | $11.13 | $11.10 (-0.27%) | $11.30 | $10.91 | 802.40 K | $2.81 B |
| 02/23/2026 | $11.37 | $11.08 (-2.55%) | $11.37 | $10.89 | 788.14 K | $2.81 B |
| 02/20/2026 | $11.39 | $11.45 (0.53%) | $11.68 | $11.22 | 688.40 K | $2.90 B |
| 02/19/2026 | $11.30 | $11.46 (1.42%) | $11.55 | $11.04 | 812.20 K | $2.90 B |
| 02/18/2026 | $11.56 | $11.26 (-2.6%) | $11.75 | $11.21 | 825.00 K | $2.85 B |
| 02/17/2026 | $11.05 | $11.84 (7.15%) | $11.93 | $11.01 | 1.61 M | $3.00 B |
| 02/13/2026 | $11.06 | $11.04 (-0.18%) | $11.29 | $10.91 | 416.70 K | $2.80 B |
| 02/12/2026 | $10.92 | $10.98 (0.55%) | $11.05 | $10.72 | 691.20 K | $2.78 B |
| 02/11/2026 | $10.76 | $10.81 (0.46%) | $10.83 | $10.65 | 409.34 K | $2.74 B |
| 02/10/2026 | $10.50 | $10.76 (2.48%) | $10.98 | $10.50 | 827.47 K | $2.73 B |
| 02/09/2026 | $10.39 | $10.50 (1.06%) | $10.50 | $10.25 | 451.52 K | $2.66 B |
| 02/06/2026 | $10.08 | $10.39 (3.08%) | $10.45 | $10.08 | 703.13 K | $2.63 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.
