5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
+14.91%
6 MONTH PERFORMANCE
+21.65%
YEAR-TO-DATE PERFORMANCE
+25.48%
1 YEAR PERFORMANCE
+25.33%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.63 | $10.59 (-0.38%) | $10.68 | $10.54 | 26.53 K | |
| 12/05/2025 | $10.63 | $10.64 (0.09%) | $10.81 | $10.63 | 427.91 K | $2.70 B |
| 12/04/2025 | $10.82 | $10.61 (-1.94%) | $10.84 | $10.50 | 808.01 K | $2.69 B |
| 12/03/2025 | $10.65 | $10.90 (2.35%) | $11.00 | $10.65 | 596.00 K | $2.76 B |
| 12/02/2025 | $10.70 | $10.63 (-0.65%) | $10.73 | $10.45 | 857.10 K | $2.69 B |
| 12/01/2025 | $10.61 | $10.55 (-0.57%) | $10.69 | $10.55 | 821.12 K | $2.67 B |
| 11/28/2025 | $10.73 | $10.67 (-0.56%) | $10.80 | $10.60 | 376.11 K | $2.70 B |
| 11/26/2025 | $10.51 | $10.71 (1.9%) | $10.80 | $10.50 | 653.72 K | $2.71 B |
| 11/25/2025 | $10.39 | $10.54 (1.44%) | $10.64 | $10.38 | 691.75 K | $2.67 B |
| 11/24/2025 | $10.12 | $10.32 (1.98%) | $10.37 | $10.03 | 647.71 K | $2.62 B |
| 11/21/2025 | $9.94 | $10.22 (2.82%) | $10.35 | $9.94 | 544.59 K | $2.59 B |
| 11/20/2025 | $9.87 | $9.84 (-0.3%) | $10.07 | $9.83 | 417.61 K | $2.49 B |
| 11/19/2025 | $9.95 | $9.70 (-2.51%) | $9.95 | $9.68 | 319.50 K | $2.46 B |
| 11/18/2025 | $9.59 | $9.90 (3.23%) | $9.98 | $9.58 | 613.20 K | $2.51 B |
| 11/17/2025 | $9.77 | $9.70 (-0.72%) | $9.80 | $9.62 | 321.41 K | $2.46 B |
| 11/14/2025 | $9.67 | $9.79 (1.24%) | $9.95 | $9.63 | 392.91 K | $2.48 B |
| 11/13/2025 | $10.35 | $9.88 (-4.54%) | $10.37 | $9.79 | 889.63 K | $2.50 B |
| 11/12/2025 | $10.25 | $10.40 (1.46%) | $10.46 | $10.25 | 315.02 K | $2.64 B |
| 11/11/2025 | $10.05 | $10.20 (1.49%) | $10.39 | $10.01 | 583.90 K | $2.58 B |
| 11/10/2025 | $9.97 | $9.98 (0.1%) | $10.13 | $9.83 | 335.70 K | $2.53 B |
| 11/07/2025 | $9.74 | $9.81 (0.72%) | $9.82 | $9.59 | 386.31 K | $2.49 B |
| 11/06/2025 | $9.97 | $9.75 (-2.21%) | $10.04 | $9.73 | 466.53 K | $2.47 B |
| 11/05/2025 | $9.87 | $10.06 (1.93%) | $10.14 | $9.84 | 435.70 K | $2.55 B |
| 11/04/2025 | $9.82 | $9.84 (0.2%) | $9.90 | $9.73 | 403.60 K | $2.49 B |
| 11/03/2025 | $10.20 | $9.96 (-2.35%) | $10.26 | $9.88 | 567.31 K | $2.52 B |
| 10/31/2025 | $10.23 | $10.21 (-0.2%) | $10.46 | $10.14 | 517.01 K | $2.59 B |
| 10/30/2025 | $10.23 | $10.29 (0.59%) | $10.43 | $10.22 | 429.15 K | $2.61 B |
| 10/29/2025 | $10.26 | $10.35 (0.88%) | $10.56 | $10.26 | 630.70 K | $2.62 B |
| 10/28/2025 | $10.48 | $10.39 (-0.86%) | $10.48 | $10.27 | 406.33 K | $2.63 B |
| 10/27/2025 | $10.47 | $10.48 (0.1%) | $10.53 | $10.33 | 582.01 K | $2.66 B |
| 10/24/2025 | $10.50 | $10.44 (-0.57%) | $10.60 | $10.26 | 1.23 M | $2.65 B |
| 10/23/2025 | $10.36 | $10.43 (0.68%) | $10.65 | $10.20 | 630.52 K | $2.64 B |
| 10/22/2025 | $10.43 | $10.15 (-2.68%) | $10.50 | $10.09 | 632.60 K | $2.57 B |
| 10/21/2025 | $10.50 | $10.47 (-0.29%) | $10.65 | $10.33 | 935.37 K | $2.65 B |
| 10/20/2025 | $10.49 | $10.52 (0.29%) | $10.70 | $10.36 | 739.11 K | $2.67 B |
| 10/17/2025 | $9.95 | $10.44 (4.92%) | $10.50 | $9.95 | 1.13 M | $2.65 B |
| 10/16/2025 | $9.73 | $10.00 (2.77%) | $10.08 | $9.72 | 1.05 M | $2.53 B |
| 10/15/2025 | $9.59 | $9.70 (1.15%) | $9.78 | $9.48 | 1.16 M | $2.46 B |
| 10/14/2025 | $9.16 | $9.55 (4.26%) | $9.64 | $8.81 | 1.96 M | $2.42 B |
| 10/13/2025 | $8.96 | $8.76 (-2.23%) | $8.96 | $8.64 | 740.90 K | $2.22 B |
| 10/10/2025 | $9.66 | $8.87 (-8.18%) | $9.69 | $8.84 | 1.03 M | $2.25 B |
| 10/09/2025 | $10.09 | $9.71 (-3.77%) | $10.09 | $9.55 | 811.80 K | $2.46 B |
| 10/08/2025 | $10.20 | $10.13 (-0.69%) | $10.21 | $10.11 | 291.50 K | $2.57 B |
| 10/07/2025 | $10.20 | $10.15 (-0.49%) | $10.20 | $10.11 | 470.92 K | $2.57 B |
| 10/06/2025 | $10.38 | $10.21 (-1.64%) | $10.38 | $10.16 | 494.90 K | $2.59 B |
| 10/03/2025 | $10.10 | $10.37 (2.67%) | $10.38 | $10.04 | 698.60 K | $2.63 B |
| 10/02/2025 | $9.64 | $10.14 (5.19%) | $10.14 | $9.62 | 847.90 K | $2.57 B |
| 10/01/2025 | $9.49 | $9.63 (1.48%) | $9.75 | $9.45 | 1.21 M | $2.44 B |
| 09/30/2025 | $9.11 | $9.45 (3.73%) | $9.52 | $9.10 | 989.33 K | $2.39 B |
| 09/29/2025 | $9.11 | $9.15 (0.44%) | $9.16 | $9.02 | 615.41 K | $2.32 B |
| 09/26/2025 | $9.12 | $9.10 (-0.22%) | $9.14 | $8.94 | 489.83 K | $2.37 B |
| 09/25/2025 | $9.44 | $9.13 (-3.28%) | $9.45 | $9.07 | 679.30 K | $2.38 B |
| 09/24/2025 | $9.47 | $9.50 (0.32%) | $9.54 | $9.39 | 461.63 K | $2.47 B |
| 09/23/2025 | $9.49 | $9.57 (0.84%) | $9.79 | $9.46 | 1.00 M | $2.49 B |
| 09/22/2025 | $9.42 | $9.44 (0.21%) | $9.49 | $9.28 | 690.80 K | $2.46 B |
| 09/19/2025 | $9.75 | $9.50 (-2.56%) | $9.75 | $9.46 | 796.40 K | $2.47 B |
| 09/18/2025 | $9.46 | $9.68 (2.33%) | $9.70 | $9.43 | 2.11 M | $2.52 B |
| 09/17/2025 | $9.38 | $9.35 (-0.32%) | $9.59 | $9.30 | 1.53 M | $2.44 B |
| 09/16/2025 | $9.33 | $9.35 (0.21%) | $9.40 | $9.20 | 838.10 K | $2.44 B |
| 09/15/2025 | $9.04 | $9.40 (3.98%) | $9.40 | $8.93 | 1.38 M | $2.45 B |
| 09/12/2025 | $8.81 | $8.74 (-0.79%) | $8.83 | $8.70 | 573.70 K | $2.28 B |
| 09/11/2025 | $8.88 | $8.86 (-0.23%) | $8.94 | $8.81 | 506.40 K | $2.31 B |
| 09/10/2025 | $9.02 | $8.89 (-1.44%) | $9.05 | $8.84 | 629.50 K | $2.32 B |
| 09/09/2025 | $9.01 | $9.01 (0%) | $9.03 | $8.80 | 784.15 K | $2.35 B |
| 09/08/2025 | $9.12 | $9.02 (-1.1%) | $9.25 | $8.91 | 1.03 M | $2.35 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.
