5 DAY PERFORMANCE
-22.68%
1 MONTH PERFORMANCE
-16.83%
3 MONTH PERFORMANCE
-31.43%
6 MONTH PERFORMANCE
-13.94%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+3.68%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.60 | $13.81 (1.54%) | $13.82 | $13.01 | 2.62 M | |
| 11/04/2026 | $14.22 | $14.88 (4.64%) | $14.89 | $14.20 | 1.51 M | $3.99 B |
| 11/03/2026 | $14.05 | $13.91 (-1%) | $14.07 | $13.78 | 745.60 K | $3.73 B |
| 11/02/2026 | $13.66 | $14.03 (2.71%) | $14.07 | $13.53 | 1.12 M | $3.77 B |
| 10/30/2026 | $13.45 | $13.49 (0.3%) | $13.54 | $13.29 | 731.11 K | $3.62 B |
| 10/29/2026 | $13.39 | $13.41 (0.15%) | $13.60 | $13.33 | 654.00 K | $3.60 B |
| 10/28/2026 | $13.10 | $13.28 (1.37%) | $13.49 | $13.10 | 708.33 K | $3.57 B |
| 10/27/2026 | $13.59 | $13.37 (-1.62%) | $13.59 | $13.20 | 985.11 K | $3.59 B |
| 10/26/2026 | $13.21 | $13.41 (1.51%) | $13.71 | $13.21 | 764.35 K | $3.60 B |
| 10/23/2026 | $13.56 | $13.48 (-0.59%) | $13.82 | $13.36 | 1.89 M | $3.62 B |
| 10/22/2026 | $13.17 | $13.85 (5.16%) | $13.90 | $12.97 | 2.53 M | $3.72 B |
| 10/21/2026 | $12.82 | $12.92 (0.78%) | $13.12 | $12.63 | 1.34 M | $3.47 B |
| 10/20/2026 | $12.81 | $12.77 (-0.31%) | $12.95 | $12.71 | 739.61 K | $3.43 B |
| 10/19/2026 | $12.89 | $12.75 (-1.09%) | $12.91 | $12.64 | 822.00 K | $3.42 B |
| 10/16/2026 | $13.46 | $12.91 (-4.09%) | $13.55 | $12.90 | 1.11 M | $3.47 B |
| 10/15/2026 | $12.67 | $13.35 (5.37%) | $13.39 | $12.67 | 976.43 K | $3.58 B |
| 10/14/2026 | $12.90 | $12.79 (-0.85%) | $13.04 | $12.70 | 781.11 K | $3.43 B |
| 10/13/2026 | $12.70 | $12.94 (1.89%) | $12.95 | $12.59 | 1.08 M | $3.47 B |
| 10/12/2026 | $12.65 | $12.60 (-0.4%) | $12.75 | $12.49 | 789.30 K | $3.38 B |
| 10/09/2026 | $12.50 | $12.68 (1.44%) | $12.73 | $12.31 | 570.13 K | $3.40 B |
| 10/08/2026 | $12.07 | $12.52 (3.73%) | $12.58 | $12.00 | 1.60 M | $3.36 B |
| 10/07/2026 | $12.32 | $12.19 (-1.06%) | $12.51 | $12.05 | 1.14 M | $3.27 B |
| 10/06/2026 | $12.67 | $12.50 (-1.34%) | $12.90 | $12.42 | 1.06 M | $3.36 B |
| 10/05/2026 | $12.41 | $12.54 (1.05%) | $12.70 | $12.38 | 715.60 K | $3.37 B |
| 10/02/2026 | $12.84 | $12.52 (-2.49%) | $12.84 | $12.31 | 834.20 K | $3.36 B |
| 10/01/2026 | $12.38 | $12.62 (1.94%) | $12.99 | $12.31 | 826.90 K | $3.39 B |
| 09/30/2026 | $12.65 | $12.50 (-1.19%) | $12.66 | $12.50 | 889.50 K | $3.36 B |
| 09/29/2026 | $12.64 | $12.62 (-0.16%) | $12.79 | $12.54 | 836.32 K | $3.39 B |
| 09/28/2026 | $12.59 | $12.64 (0.4%) | $12.73 | $12.44 | 689.03 K | $3.39 B |
| 09/25/2026 | $12.49 | $12.73 (1.92%) | $12.84 | $12.39 | 991.10 K | $3.42 B |
| 09/24/2026 | $12.45 | $12.47 (0.16%) | $12.54 | $12.20 | 815.80 K | $3.35 B |
| 09/23/2026 | $12.34 | $12.44 (0.81%) | $12.48 | $12.26 | 1.39 M | $3.34 B |
| 09/22/2026 | $12.70 | $12.51 (-1.5%) | $12.77 | $12.44 | 944.11 K | $3.36 B |
| 09/21/2026 | $12.40 | $12.42 (0.16%) | $12.55 | $12.28 | 1.07 M | $3.33 B |
| 09/18/2026 | $12.34 | $12.29 (-0.41%) | $12.55 | $11.98 | 1.72 M | $3.30 B |
| 09/17/2026 | $12.07 | $12.36 (2.4%) | $12.60 | $12.07 | 2.02 M | $3.32 B |
| 09/16/2026 | $11.75 | $11.80 (0.43%) | $11.97 | $11.67 | 1.12 M | $3.17 B |
| 09/15/2026 | $11.51 | $11.60 (0.78%) | $11.73 | $11.45 | 1.12 M | $3.11 B |
| 09/14/2026 | $11.54 | $11.63 (0.78%) | $11.66 | $11.40 | 1.59 M | $3.12 B |
| 09/11/2026 | $11.85 | $11.61 (-2.03%) | $11.88 | $11.48 | 1.46 M | $3.12 B |
| 09/10/2026 | $11.63 | $11.63 (0%) | $11.69 | $11.50 | 1.68 M | $3.12 B |
| 09/09/2026 | $11.91 | $11.70 (-1.76%) | $12.02 | $11.65 | 933.74 K | $3.14 B |
| 09/08/2026 | $12.48 | $12.03 (-3.61%) | $12.64 | $12.02 | 1.59 M | $3.23 B |
| 09/04/2026 | $12.60 | $12.56 (-0.32%) | $12.72 | $12.32 | 1.78 M | $3.37 B |
| 09/03/2026 | $12.73 | $12.65 (-0.63%) | $13.01 | $12.31 | 2.46 M | $3.40 B |
| 09/02/2026 | $13.21 | $12.56 (-4.92%) | $13.27 | $12.54 | 1.50 M | $3.37 B |
| 09/01/2026 | $13.40 | $13.04 (-2.69%) | $13.51 | $12.89 | 1.04 M | $3.50 B |
| 08/31/2026 | $13.70 | $13.58 (-0.88%) | $13.70 | $13.45 | 688.70 K | $3.65 B |
| 08/28/2026 | $13.78 | $13.73 (-0.36%) | $13.92 | $13.67 | 617.00 K | $3.64 B |
| 08/27/2026 | $13.60 | $13.64 (0.29%) | $13.91 | $13.47 | 564.20 K | $3.61 B |
| 08/26/2026 | $13.74 | $13.73 (-0.07%) | $13.92 | $13.50 | 959.34 K | $3.64 B |
| 08/25/2026 | $13.82 | $13.65 (-1.23%) | $13.82 | $13.56 | 479.44 K | $3.62 B |
| 08/24/2026 | $14.02 | $13.86 (-1.14%) | $14.02 | $13.69 | 608.30 K | $3.67 B |
| 08/21/2026 | $13.76 | $13.90 (1.02%) | $13.97 | $13.69 | 835.11 K | $3.68 B |
| 08/20/2026 | $13.53 | $13.63 (0.74%) | $13.67 | $13.45 | 764.30 K | $3.61 B |
| 08/19/2026 | $13.53 | $13.77 (1.77%) | $13.80 | $13.44 | 1.50 M | $3.65 B |
| 08/18/2026 | $13.38 | $13.47 (0.67%) | $13.69 | $13.19 | 1.31 M | $3.57 B |
| 08/17/2026 | $13.63 | $13.37 (-1.91%) | $13.72 | $13.29 | 803.55 K | $3.54 B |
| 08/14/2026 | $13.61 | $13.76 (1.1%) | $13.97 | $13.00 | 948.93 K | $3.65 B |
| 08/13/2026 | $13.92 | $13.91 (-0.07%) | $14.11 | $13.00 | 703.34 K | $3.69 B |
| 08/12/2026 | $14.41 | $14.03 (-2.64%) | $14.42 | $14.02 | 844.46 K | $3.72 B |
| 08/11/2026 | $14.45 | $14.15 (-2.08%) | $14.55 | $14.00 | 1.14 M | $3.75 B |
| 08/10/2026 | $14.92 | $14.80 (-0.8%) | $15.02 | $14.53 | 568.52 K | $3.92 B |
| 08/07/2026 | $14.85 | $14.91 (0.4%) | $14.97 | $14.73 | 382.70 K | $3.95 B |
| 08/06/2026 | $15.95 | $14.80 (-7.21%) | $15.95 | $14.80 | 711.61 K | $3.92 B |
| 08/05/2026 | $15.02 | $15.21 (1.26%) | $15.35 | $15.00 | 684.10 K | $4.03 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.
