5 DAY PERFORMANCE
-29.10%
1 MONTH PERFORMANCE
-23.42%
3 MONTH PERFORMANCE
-20.08%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+34.06%
Ermenegildo Zegna N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.29 | $14.80 (-3.2%) | $15.29 | $14.80 | 564.18 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 |
| 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 |
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.
