5 DAY PERFORMANCE
-11.61%
1 MONTH PERFORMANCE
-24.96%
3 MONTH PERFORMANCE
-24.80%
6 MONTH PERFORMANCE
+7.75%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+9.79%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $15.15 | $15.06 (-0.59%) | $15.40 | $14.91 | 1.09 M | $3.99 B |
| 08/03/2026 | $14.92 | $15.25 (2.21%) | $15.27 | $14.75 | 1.02 M | $4.04 B |
| 07/31/2026 | $14.86 | $14.71 (-1.01%) | $14.98 | $14.63 | 801.59 K | $3.90 B |
| 07/30/2026 | $14.89 | $14.85 (-0.27%) | $15.08 | $14.65 | 958.42 K | $3.93 B |
| 07/29/2026 | $14.76 | $14.93 (1.15%) | $15.18 | $14.60 | 1.28 M | $3.96 B |
| 07/28/2026 | $14.96 | $14.97 (0.07%) | $15.23 | $14.71 | 1.87 M | $3.97 B |
| 07/27/2026 | $14.80 | $14.89 (0.61%) | $14.98 | $14.49 | 1.53 M | $3.95 B |
| 07/24/2026 | $13.91 | $14.32 (2.95%) | $14.46 | $13.82 | 823.60 K | $3.79 B |
| 07/23/2026 | $14.30 | $13.81 (-3.43%) | $14.30 | $13.66 | 1.44 M | $3.66 B |
| 07/22/2026 | $14.15 | $13.88 (-1.91%) | $14.30 | $13.80 | 1.09 M | $3.68 B |
| 07/21/2026 | $14.33 | $14.21 (-0.84%) | $14.33 | $13.89 | 1.59 M | $3.76 B |
| 07/20/2026 | $13.86 | $13.95 (0.65%) | $13.98 | $13.75 | 678.60 K | $3.70 B |
| 07/17/2026 | $14.24 | $13.90 (-2.39%) | $14.46 | $13.71 | 1.35 M | $3.68 B |
| 07/16/2026 | $13.43 | $14.43 (7.45%) | $14.47 | $13.43 | 2.01 M | $3.82 B |
| 07/15/2026 | $12.97 | $13.44 (3.62%) | $13.50 | $12.96 | 1.02 M | $3.56 B |
| 07/14/2026 | $13.25 | $13.02 (-1.74%) | $13.58 | $12.90 | 789.21 K | $3.45 B |
| 07/13/2026 | $13.43 | $13.16 (-2.01%) | $13.57 | $13.04 | 1.02 M | $3.49 B |
| 07/10/2026 | $13.79 | $13.44 (-2.54%) | $13.93 | $13.38 | 1.24 M | $3.56 B |
| 07/09/2026 | $14.13 | $13.57 (-3.96%) | $14.13 | $13.42 | 878.90 K | $3.60 B |
| 07/08/2026 | $13.78 | $13.36 (-3.05%) | $13.80 | $13.00 | 1.25 M | $3.54 B |
| 07/07/2026 | $14.00 | $13.62 (-2.71%) | $14.58 | $13.22 | 1.76 M | $3.61 B |
| 07/06/2026 | $13.12 | $13.48 (2.74%) | $13.49 | $12.95 | 1.47 M | $3.57 B |
| 07/02/2026 | $13.08 | $13.17 (0.69%) | $13.37 | $12.86 | 1.24 M | $3.49 B |
| 07/01/2026 | $13.03 | $12.99 (-0.31%) | $13.14 | $12.73 | 883.14 K | $3.44 B |
| 06/30/2026 | $12.85 | $13.02 (1.32%) | $13.21 | $12.63 | 1.69 M | $3.45 B |
| 06/29/2026 | $13.11 | $12.87 (-1.83%) | $13.18 | $12.83 | 1.52 M | $3.41 B |
| 06/26/2026 | $12.84 | $13.15 (2.41%) | $13.16 | $12.72 | 3.17 M | $3.48 B |
| 06/25/2026 | $13.04 | $12.90 (-1.07%) | $13.14 | $12.70 | 1.16 M | $3.42 B |
| 06/24/2026 | $13.20 | $13.11 (-0.68%) | $13.35 | $12.96 | 1.40 M | $3.47 B |
| 06/23/2026 | $13.28 | $13.12 (-1.2%) | $13.40 | $13.12 | 1.06 M | $3.48 B |
| 06/22/2026 | $13.83 | $13.52 (-2.24%) | $13.89 | $13.36 | 1.31 M | $3.58 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.
