Ermenegildo Zegna NV

ZGN
🏛️ usa →
9.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.42 9.49 9.42 9.49 5.4K
09:31 9.49 9.49 9.44 9.49 0.8K
09:39 9.47 9.47 9.47 9.47 0.2K
09:42 9.47 9.47 9.47 9.47 1.1K
09:43 9.48 9.49 9.48 9.49 1.4K
09:45 9.44 9.44 9.44 9.44 2.9K
09:47 9.46 9.46 9.46 9.46 0.4K
09:49 9.46 9.46 9.44 9.44 0.7K
09:50 9.46 9.47 9.45 9.47 7.4K
09:51 9.48 9.48 9.48 9.48 1.0K
09:53 9.46 9.46 9.43 9.43 31.8K
09:54 9.42 9.42 9.42 9.42 0.7K
09:55 9.41 9.41 9.41 9.41 1.3K
09:56 9.42 9.42 9.40 9.40 1.0K
09:57 9.41 9.41 9.41 9.40 1.9K
09:58 9.40 9.40 9.39 9.39 3.0K
09:59 9.40 9.40 9.40 9.40 2.3K
10:00 9.41 9.43 9.41 9.43 6.1K
10:01 9.43 9.45 9.43 9.45 2.7K
10:02 9.44 9.44 9.44 9.44 1.0K
10:03 9.43 9.43 9.43 9.43 0.9K
10:05 9.41 9.41 9.41 9.41 0.7K
10:06 9.40 9.40 9.40 9.40 0.7K
10:07 9.40 9.40 9.40 9.40 0.3K
10:08 9.40 9.40 9.40 9.40 1.7K
10:09 9.43 9.43 9.43 9.43 0.6K
10:10 9.42 9.42 9.42 9.42 3.5K
10:12 9.46 9.46 9.44 9.44 2.1K
10:16 9.44 9.44 9.44 9.44 1.5K
10:20 9.42 9.42 9.42 9.42 1.2K
10:22 9.43 9.43 9.43 9.43 0.8K
10:25 9.42 9.42 9.42 9.42 0.4K
10:26 9.41 9.41 9.41 9.40 0.2K
10:28 9.41 9.41 9.41 9.40 1.7K
10:33 9.40 9.40 9.40 9.40 1.2K
10:34 9.42 9.43 9.42 9.43 3.4K
10:35 9.43 9.44 9.43 9.44 1.0K
10:37 9.43 9.43 9.43 9.43 2.1K
10:43 9.42 9.42 9.42 9.42 1.6K
10:46 9.42 9.42 9.42 9.42 1.6K
10:48 9.44 9.44 9.44 9.44 0.3K
10:49 9.44 9.44 9.44 9.44 0.8K
10:50 9.43 9.43 9.43 9.43 0.4K
10:51 9.43 9.43 9.43 9.43 0.4K
10:52 9.44 9.44 9.44 9.44 0.4K
10:53 9.45 9.45 9.45 9.45 0.9K
10:55 9.44 9.45 9.44 9.45 3.1K
10:57 9.45 9.45 9.45 9.45 1.7K
11:00 9.45 9.45 9.45 9.45 0.2K
11:01 9.45 9.45 9.45 9.45 0.6K
11:03 9.45 9.45 9.45 9.45 0.6K
11:05 9.45 9.45 9.45 9.45 0.5K
11:07 9.43 9.43 9.43 9.43 3.4K
11:11 9.42 9.42 9.42 9.41 0.9K
11:13 9.42 9.43 9.42 9.43 4.5K
11:14 9.44 9.44 9.44 9.44 0.3K
11:15 9.44 9.44 9.44 9.44 0.3K
11:16 9.46 9.46 9.46 9.46 4.8K
11:25 9.46 9.46 9.46 9.46 2.1K
11:29 9.46 9.46 9.46 9.46 0.9K
11:30 9.46 9.46 9.46 9.46 2.0K
11:31 9.48 9.48 9.48 9.48 2.2K
11:32 9.48 9.48 9.48 9.48 0.5K
11:35 9.47 9.47 9.47 9.47 4.7K
11:42 9.46 9.46 9.46 9.46 0.9K
11:43 9.47 9.47 9.47 9.47 0.6K
11:44 9.47 9.47 9.47 9.47 1.6K
11:45 9.47 9.47 9.46 9.46 2.2K
11:52 9.47 9.47 9.47 9.47 0.8K
11:53 9.47 9.47 9.47 9.47 0.7K
11:55 9.46 9.47 9.46 9.47 10.9K
11:56 9.47 9.47 9.47 9.47 1.5K
11:57 9.46 9.46 9.46 9.46 0.5K
11:58 9.46 9.46 9.46 9.46 2.5K
12:00 9.46 9.46 9.46 9.46 1.1K
12:02 9.45 9.45 9.45 9.45 0.8K
12:05 9.46 9.46 9.46 9.46 1.0K
12:10 9.45 9.45 9.45 9.45 1.5K
12:11 9.45 9.45 9.44 9.44 1.9K
12:12 9.44 9.44 9.44 9.44 0.6K
12:16 9.45 9.45 9.44 9.44 0.6K
12:17 9.45 9.45 9.45 9.45 0.6K
12:18 9.45 9.45 9.45 9.45 4.4K
12:24 9.48 9.48 9.48 9.48 1.1K
12:25 9.48 9.48 9.48 9.48 0.1K
12:26 9.48 9.48 9.48 9.48 3.3K
12:36 9.48 9.48 9.48 9.48 2.4K
12:40 9.51 9.51 9.51 9.51 0.9K
12:41 9.51 9.51 9.51 9.51 0.9K
12:44 9.51 9.51 9.51 9.51 1.4K
12:48 9.51 9.51 9.51 9.51 3.5K
12:50 9.51 9.51 9.51 9.51 2.4K
12:52 9.52 9.52 9.52 9.52 1.1K
12:55 9.51 9.51 9.51 9.51 2.5K
12:58 9.51 9.51 9.51 9.51 0.3K
12:59 9.51 9.51 9.51 9.51 1.4K
13:00 9.50 9.50 9.50 9.50 1.9K
13:03 9.51 9.51 9.51 9.51 3.4K
13:06 9.51 9.51 9.51 9.51 2.1K
13:11 9.52 9.52 9.52 9.52 0.5K
13:12 9.51 9.51 9.51 9.51 2.3K
13:14 9.52 9.52 9.52 9.52 1.4K
13:19 9.52 9.52 9.52 9.52 2.5K
13:20 9.51 9.51 9.51 9.51 3.9K
13:23 9.51 9.51 9.51 9.51 1.2K
13:26 9.51 9.51 9.51 9.51 1.3K
13:29 9.51 9.51 9.51 9.51 0.6K
13:30 9.51 9.51 9.51 9.51 1.6K
13:32 9.52 9.52 9.52 9.52 1.8K
13:36 9.53 9.53 9.53 9.53 0.6K
13:39 9.53 9.53 9.53 9.53 0.5K
13:40 9.52 9.52 9.52 9.52 3.6K
13:41 9.52 9.52 9.52 9.52 0.3K
13:42 9.52 9.52 9.52 9.52 0.5K
13:46 9.52 9.52 9.52 9.52 0.3K
13:47 9.51 9.51 9.51 9.51 1.3K
13:51 9.52 9.52 9.52 9.52 0.2K
13:53 9.52 9.52 9.52 9.52 1.0K
13:57 9.52 9.52 9.51 9.51 2.7K
13:58 9.51 9.51 9.51 9.51 0.9K
14:04 9.51 9.51 9.51 9.51 0.4K
14:05 9.51 9.51 9.51 9.51 0.8K
14:10 9.51 9.51 9.51 9.51 0.4K
14:13 9.51 9.52 9.51 9.52 1.5K
14:14 9.52 9.52 9.52 9.51 1.9K
14:19 9.52 9.52 9.52 9.52 0.2K
14:20 9.52 9.52 9.52 9.52 0.8K
14:22 9.52 9.52 9.52 9.52 0.6K
14:25 9.52 9.52 9.52 9.52 0.4K
14:26 9.52 9.52 9.52 9.52 0.9K
14:30 9.52 9.52 9.52 9.52 0.6K
14:31 9.52 9.52 9.52 9.52 1.4K
14:33 9.53 9.53 9.53 9.53 1.0K
14:35 9.53 9.53 9.53 9.53 1.5K
14:38 9.53 9.53 9.53 9.53 0.9K
14:40 9.53 9.53 9.53 9.53 0.3K
14:41 9.53 9.53 9.53 9.53 0.3K
14:42 9.54 9.54 9.54 9.54 2.4K
14:44 9.54 9.54 9.54 9.54 0.4K
14:45 9.54 9.54 9.54 9.54 0.9K
14:47 9.53 9.53 9.53 9.53 3.7K
14:50 9.53 9.53 9.53 9.53 0.6K
14:52 9.53 9.53 9.53 9.53 1.5K
14:55 9.54 9.54 9.53 9.53 4.6K
15:02 9.52 9.52 9.52 9.52 4.1K
15:07 9.52 9.52 9.52 9.52 0.6K
15:09 9.52 9.52 9.52 9.52 0.9K
15:11 9.52 9.52 9.52 9.52 0.7K
15:12 9.53 9.53 9.53 9.53 1.2K
15:14 9.53 9.53 9.53 9.53 1.5K
15:16 9.53 9.53 9.53 9.53 0.3K
15:17 9.52 9.52 9.52 9.52 7.0K
15:23 9.51 9.51 9.51 9.51 0.2K
15:24 9.50 9.50 9.49 9.49 4.1K
15:25 9.48 9.48 9.48 9.48 3.4K
15:29 9.47 9.47 9.47 9.47 1.0K
15:30 9.47 9.47 9.47 9.47 0.5K
15:31 9.48 9.48 9.48 9.48 3.3K
15:33 9.48 9.48 9.48 9.48 1.9K
15:35 9.49 9.49 9.49 9.49 4.1K
15:36 9.50 9.50 9.50 9.50 0.7K
15:37 9.50 9.51 9.50 9.51 1.1K
15:38 9.51 9.51 9.51 9.51 0.4K
15:39 9.51 9.51 9.51 9.51 2.2K
15:40 9.51 9.51 9.51 9.51 4.2K
15:41 9.51 9.51 9.51 9.51 0.3K
15:42 9.51 9.51 9.51 9.51 0.9K
15:44 9.51 9.51 9.51 9.51 0.6K
15:45 9.51 9.51 9.51 9.51 1.9K
15:47 9.51 9.51 9.51 9.51 1.3K
15:48 9.50 9.50 9.50 9.49 4.3K
15:49 9.50 9.50 9.50 9.50 3.2K
15:50 9.51 9.52 9.51 9.52 3.0K
15:51 9.51 9.52 9.51 9.52 2.7K
15:52 9.52 9.52 9.52 9.52 1.2K
15:53 9.52 9.52 9.52 9.52 0.3K
15:54 9.52 9.52 9.51 9.51 0.7K
15:55 9.50 9.51 9.50 9.51 7.1K
15:56 9.51 9.51 9.50 9.51 3.1K
15:57 9.50 9.51 9.50 9.50 10.8K
15:58 9.51 9.51 9.50 9.51 8.6K
15:59 9.51 9.51 9.49 9.50 111.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 9.11 9.16 9.02 9.15 0.6M
2025-09-26 9.12 9.14 8.94 9.10 0.5M
2025-09-25 9.44 9.45 9.07 9.14 0.7M
2025-09-24 9.49 9.54 9.39 9.51 0.5M
2025-09-23 9.51 9.79 9.49 9.55 1.0M
2025-09-22 9.50 9.50 9.28 9.45 0.7M
2025-09-19 9.75 9.75 9.46 9.50 0.8M
2025-09-18 9.46 9.70 9.43 9.68 2.1M
2025-09-17 9.38 9.59 9.30 9.35 1.5M
2025-09-16 9.33 9.40 9.20 9.35 0.8M
2025-09-15 9.04 9.40 8.93 9.40 1.4M
2025-09-12 8.81 8.83 8.70 8.74 0.6M
2025-09-11 8.88 8.94 8.81 8.86 0.5M
2025-09-10 9.02 9.05 8.84 8.89 0.6M
2025-09-09 9.01 9.03 8.80 9.01 0.8M
2025-09-08 9.12 9.25 8.92 9.02 1.0M
2025-09-05 8.95 9.24 8.84 9.02 1.5M
2025-09-04 8.39 8.74 8.36 8.72 1.1M
2025-09-03 8.24 8.43 8.23 8.39 0.8M
2025-09-02 8.33 8.45 8.24 8.26 0.5M
2025-08-29 8.39 8.48 8.31 8.44 0.8M
2025-08-28 8.36 8.40 8.29 8.38 0.6M
2025-08-27 8.23 8.42 8.22 8.30 0.6M
2025-08-26 8.24 8.30 8.20 8.26 0.7M
2025-08-25 8.21 8.26 8.17 8.20 0.5M
2025-08-22 7.98 8.29 7.98 8.25 0.8M
2025-08-21 8.00 8.04 7.85 7.93 0.6M
2025-08-20 8.00 8.13 7.97 8.04 0.6M
2025-08-19 8.08 8.19 7.92 8.04 0.6M
2025-08-18 8.09 8.15 8.00 8.00 0.6M
2025-08-15 8.15 8.15 8.04 8.06 0.4M
2025-08-14 8.15 8.16 7.97 8.12 0.8M
2025-08-13 7.99 8.23 7.98 8.20 0.6M
2025-08-12 7.91 7.95 7.82 7.92 0.6M
2025-08-11 7.89 7.94 7.70 7.71 0.5M
2025-08-08 7.76 7.91 7.76 7.85 0.7M
2025-08-07 7.82 7.89 7.62 7.78 0.7M
2025-08-06 7.77 7.88 7.76 7.80 0.7M
2025-08-05 7.79 7.94 7.61 7.75 1.6M
2025-08-04 7.85 7.97 7.81 7.86 1.3M
2025-08-01 8.00 8.09 7.72 7.75 0.9M
2025-07-31 8.55 8.55 8.02 8.04 1.4M
2025-07-30 8.47 8.66 8.35 8.41 1.1M
2025-07-29 9.26 9.50 8.73 8.74 1.2M
2025-07-28 9.15 9.20 9.04 9.05 0.6M
2025-07-25 9.14 9.21 9.08 9.16 0.7M
2025-07-24 9.40 9.40 9.15 9.19 0.9M
2025-07-23 9.22 9.50 9.18 9.50 1.1M
2025-07-22 8.97 9.11 8.93 9.11 0.9M
2025-07-21 9.09 9.13 8.92 8.95 0.6M
2025-07-18 9.00 9.09 8.88 9.02 0.9M
2025-07-17 8.91 9.00 8.85 8.96 0.9M
2025-07-16 8.69 8.89 8.66 8.88 0.9M
2025-07-15 8.80 8.84 8.66 8.66 0.6M
2025-07-14 8.81 8.88 8.74 8.80 0.6M
2025-07-11 9.05 9.10 8.87 8.87 0.9M
2025-07-10 8.96 9.13 8.92 9.12 1.1M
2025-07-09 9.10 9.10 8.84 8.95 1.9M
2025-07-08 9.00 9.18 8.87 9.10 1.2M
2025-07-07 8.90 9.00 8.88 8.99 0.9M
2025-07-03 9.00 9.23 8.97 9.15 0.7M
2025-07-02 8.73 8.98 8.60 8.96 1.1M
2025-07-01 8.52 8.93 8.46 8.75 1.2M
2025-06-30 8.48 8.61 8.24 8.55 1.4M
2025-06-27 8.65 8.74 8.49 8.55 13.6M
2025-06-26 8.70 8.78 8.28 8.60 3.5M
2025-06-25 8.81 8.82 8.59 8.81 3.8M
2025-06-24 8.84 8.99 8.77 8.84 1.1M
2025-06-23 8.77 8.78 8.49 8.74 0.9M
2025-06-20 9.09 9.09 8.81 8.84 1.1M
2025-06-18 9.08 9.13 9.00 9.06 0.7M
2025-06-17 8.95 9.19 8.92 9.04 0.7M
2025-06-16 8.70 9.09 8.67 9.04 1.0M
2025-06-13 8.47 9.05 8.45 8.66 4.0M
2025-06-12 8.45 8.68 8.42 8.65 0.7M
2025-06-11 8.82 8.82 8.59 8.60 0.5M
2025-06-10 8.74 8.79 8.64 8.70 0.6M
2025-06-09 8.60 8.68 8.49 8.64 0.7M
2025-06-06 8.52 8.57 8.43 8.52 0.6M
2025-06-05 8.56 8.66 8.52 8.54 0.6M
2025-06-04 8.58 8.64 8.48 8.58 0.5M
2025-06-03 8.51 8.57 8.47 8.50 0.4M
2025-06-02 8.44 8.60 8.40 8.51 0.8M
2025-05-30 8.63 8.66 8.54 8.60 0.9M
2025-05-29 8.53 8.70 8.47 8.65 0.8M
2025-05-28 8.53 8.58 8.37 8.46 0.8M
2025-05-27 8.64 8.67 8.45 8.51 1.3M
2025-05-23 8.23 8.54 8.20 8.41 2.0M
2025-05-22 8.41 8.53 8.35 8.48 0.9M
2025-05-21 8.50 8.69 8.48 8.50 0.7M
2025-05-20 8.61 8.73 8.51 8.59 0.8M
2025-05-19 8.48 8.60 8.46 8.58 0.6M
2025-05-16 8.73 8.76 8.53 8.65 0.7M
2025-05-15 8.62 8.81 8.53 8.72 0.8M
2025-05-14 8.76 8.76 8.53 8.70 1.1M
2025-05-13 8.60 8.79 8.50 8.75 1.0M
2025-05-12 8.50 8.69 8.43 8.54 0.8M
2025-05-09 8.25 8.31 8.18 8.25 0.5M
2025-05-08 8.11 8.27 8.04 8.25 0.5M
2025-05-07 8.00 8.01 7.86 7.97 0.8M
2025-05-06 7.97 8.01 7.88 7.91 0.8M
2025-05-05 7.86 8.49 7.82 8.11 3.4M
2025-05-02 7.92 8.01 7.86 7.94 0.5M
2025-05-01 7.90 7.94 7.73 7.85 0.7M
2025-04-30 7.81 7.98 7.76 7.95 0.5M
2025-04-29 7.85 8.01 7.75 7.94 1.0M
2025-04-28 8.03 8.05 7.74 7.88 1.1M
2025-04-25 7.75 8.04 7.71 8.03 3.0M
2025-04-24 7.68 7.74 7.41 7.69 1.2M
2025-04-23 7.37 7.58 7.27 7.43 1.2M
2025-04-22 7.06 7.26 7.06 7.12 0.6M
2025-04-21 6.89 7.01 6.82 7.01 0.5M
2025-04-17 6.91 7.01 6.84 6.92 0.6M
2025-04-16 6.89 6.98 6.80 6.86 0.8M
2025-04-15 6.86 6.96 6.76 6.85 0.6M
2025-04-14 6.78 6.93 6.59 6.85 0.9M
2025-04-11 6.63 6.90 6.43 6.82 1.0M
2025-04-10 6.95 7.03 6.56 6.64 0.9M
2025-04-09 6.05 7.15 6.05 7.04 1.7M
2025-04-08 6.68 6.86 6.13 6.18 1.1M
2025-04-07 6.41 6.88 6.25 6.48 1.3M
2025-04-04 6.27 6.74 6.13 6.60 1.5M
2025-04-03 7.13 7.19 6.39 6.47 1.2M
2025-04-02 7.30 7.48 7.21 7.38 0.7M
2025-04-01 7.34 7.51 7.23 7.37 0.9M
2025-03-31 7.53 7.69 7.37 7.40 1.3M
2025-03-28 7.51 7.88 7.42 7.68 1.5M
2025-03-27 7.95 8.10 7.55 7.76 1.9M
2025-03-26 7.23 7.31 7.07 7.08 1.1M
2025-03-25 7.25 7.38 7.08 7.18 0.9M
2025-03-24 7.35 7.43 7.28 7.31 0.4M
2025-03-21 7.33 7.44 7.20 7.23 0.4M
2025-03-20 7.28 7.44 7.26 7.33 0.5M
2025-03-19 7.20 7.52 7.20 7.34 1.3M
2025-03-18 7.44 7.48 7.26 7.26 0.5M
2025-03-17 7.40 7.47 7.27 7.40 1.1M
2025-03-14 7.36 7.45 7.28 7.32 1.5M
2025-03-13 7.38 7.46 7.18 7.18 0.7M
2025-03-12 7.47 7.58 7.37 7.39 0.6M
2025-03-11 7.59 7.59 7.25 7.40 1.1M
2025-03-10 7.70 7.84 7.47 7.55 0.7M
2025-03-07 7.99 7.99 7.59 7.83 1.4M
2025-03-06 8.12 8.25 7.97 8.02 1.0M
2025-03-05 8.17 8.26 8.03 8.21 0.3M
2025-03-04 8.30 8.30 8.07 8.11 0.5M
2025-03-03 8.49 8.54 8.27 8.34 0.4M
2025-02-28 8.55 8.60 8.30 8.45 0.8M
2025-02-27 8.65 8.70 8.32 8.60 1.0M
2025-02-26 8.64 8.69 8.53 8.65 0.9M
2025-02-25 8.63 8.79 8.61 8.72 0.6M
2025-02-24 8.78 8.79 8.57 8.58 0.8M
2025-02-21 8.99 9.06 8.72 8.74 0.8M
2025-02-20 8.97 8.99 8.80 8.87 0.4M
2025-02-19 8.88 9.06 8.70 8.97 0.5M
2025-02-18 8.84 9.10 8.82 8.97 0.9M
2025-02-14 9.12 9.18 8.89 8.92 0.8M
2025-02-13 9.14 9.34 9.03 9.09 0.5M
2025-02-12 8.57 9.17 8.57 9.11 0.5M
2025-02-11 8.70 8.88 8.59 8.73 0.2M
2025-02-10 8.79 8.79 8.59 8.78 0.3M
2025-02-07 8.91 8.91 8.68 8.76 0.3M
2025-02-06 9.08 9.08 8.92 8.97 0.3M
2025-02-05 9.24 9.30 8.93 8.95 0.6M
2025-02-04 8.77 9.23 8.67 9.17 0.7M
2025-02-03 8.84 8.93 8.75 8.84 0.6M
2025-01-31 9.34 9.34 9.04 9.08 0.4M
2025-01-30 9.29 9.46 9.25 9.43 0.6M
2025-01-29 9.26 9.35 9.08 9.20 0.6M
2025-01-28 9.56 9.68 9.08 9.26 1.0M
2025-01-27 9.00 9.53 9.00 9.52 0.9M
2025-01-24 8.91 9.10 8.78 9.03 1.6M
2025-01-23 8.50 8.93 8.36 8.89 0.8M
2025-01-22 8.93 8.94 8.54 8.54 0.8M
2025-01-21 8.39 8.94 8.39 8.92 1.5M
2025-01-17 8.19 8.45 8.14 8.31 1.8M
2025-01-16 7.86 8.25 7.86 8.12 2.2M
2025-01-15 7.81 7.91 7.68 7.69 0.2M
2025-01-14 7.54 7.71 7.52 7.62 0.4M
2025-01-13 7.69 7.72 7.40 7.63 0.7M
2025-01-10 7.81 7.95 7.70 7.74 0.5M
2025-01-08 7.84 8.00 7.76 7.93 0.5M
2025-01-07 8.00 8.13 7.89 7.92 0.3M
2025-01-06 8.08 8.10 7.94 8.00 0.6M
2025-01-03 8.13 8.13 7.94 7.96 2.0M
2025-01-02 8.38 8.43 7.95 8.00 0.5M