5 DAY PERFORMANCE
-25.02%
1 MONTH PERFORMANCE
-21.58%
3 MONTH PERFORMANCE
+7.75%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+17.99%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.83 | $13.52 (-2.24%) | $13.89 | $13.36 | 1.31 M | $3.58 B |
| 06/18/2026 | $14.01 | $13.87 (-1%) | $14.18 | $13.76 | 1.58 M | $3.67 B |
| 06/17/2026 | $13.96 | $13.91 (-0.36%) | $14.26 | $13.84 | 1.41 M | $3.69 B |
| 06/16/2026 | $14.75 | $14.49 (-1.76%) | $14.82 | $14.27 | 984.91 K | $3.84 B |
| 06/15/2026 | $14.95 | $14.77 (-1.2%) | $15.09 | $14.75 | 1.23 M | $3.91 B |
| 06/12/2026 | $15.01 | $14.70 (-2.07%) | $15.01 | $14.62 | 1.45 M | $3.89 B |
| 06/11/2026 | $14.59 | $14.90 (2.12%) | $15.15 | $14.53 | 2.18 M | $3.95 B |
| 06/10/2026 | $14.62 | $14.40 (-1.5%) | $14.83 | $14.30 | 2.38 M | $3.82 B |
| 06/09/2026 | $15.03 | $14.78 (-1.66%) | $15.44 | $14.54 | 2.28 M | $3.92 B |
| 06/08/2026 | $14.79 | $14.82 (0.2%) | $14.92 | $14.68 | 1.06 M | $3.93 B |
| 06/05/2026 | $14.72 | $14.65 (-0.48%) | $14.79 | $14.50 | 1.57 M | $3.88 B |
| 06/04/2026 | $14.65 | $14.92 (1.84%) | $15.00 | $14.63 | 1.52 M | $3.95 B |
| 06/03/2026 | $14.43 | $14.73 (2.08%) | $14.75 | $14.01 | 1.75 M | $3.90 B |
| 06/02/2026 | $14.43 | $14.60 (1.18%) | $14.81 | $14.34 | 1.79 M | $3.87 B |
| 06/01/2026 | $14.48 | $14.49 (0.07%) | $14.69 | $14.23 | 1.25 M | $3.84 B |
| 05/29/2026 | $14.62 | $14.70 (0.55%) | $14.95 | $14.41 | 1.34 M | $3.89 B |
| 05/28/2026 | $14.20 | $14.92 (5.07%) | $14.98 | $14.02 | 1.58 M | $3.95 B |
| 05/27/2026 | $13.85 | $14.41 (4.04%) | $14.45 | $13.70 | 941.03 K | $3.82 B |
| 05/26/2026 | $13.62 | $13.68 (0.44%) | $13.71 | $13.30 | 727.50 K | $3.62 B |
| 05/22/2026 | $13.45 | $13.30 (-1.12%) | $13.45 | $13.17 | 357.91 K | $3.52 B |
| 05/21/2026 | $13.18 | $13.35 (1.29%) | $13.48 | $13.09 | 684.44 K | $3.54 B |
| 05/20/2026 | $13.00 | $13.38 (2.92%) | $13.50 | $12.76 | 801.80 K | $3.54 B |
| 05/19/2026 | $12.54 | $12.52 (-0.16%) | $12.64 | $12.37 | 721.40 K | $3.32 B |
| 05/18/2026 | $12.62 | $12.69 (0.55%) | $12.82 | $12.59 | 480.00 K | $3.36 B |
| 05/15/2026 | $12.44 | $12.58 (1.13%) | $12.75 | $12.41 | 447.30 K | $3.33 B |
| 05/14/2026 | $12.80 | $12.68 (-0.94%) | $12.80 | $12.40 | 976.44 K | $3.36 B |
| 05/13/2026 | $12.31 | $12.71 (3.25%) | $12.71 | $12.16 | 633.60 K | $3.37 B |
| 05/12/2026 | $12.44 | $12.39 (-0.4%) | $12.45 | $12.12 | 614.72 K | $3.28 B |
| 05/11/2026 | $13.15 | $12.51 (-4.87%) | $13.15 | $12.40 | 846.50 K | $3.31 B |
| 05/08/2026 | $13.05 | $13.16 (0.84%) | $13.30 | $12.94 | 889.10 K | $3.49 B |
| 05/07/2026 | $13.04 | $13.05 (0.08%) | $13.38 | $12.94 | 1.08 M | $3.46 B |
| 05/06/2026 | $12.48 | $12.94 (3.69%) | $13.07 | $12.38 | 1.17 M | $3.43 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 |
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.
