Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Ermenegildo Zegna N.V. (JN0.F)

Compare
5.62
-0.59
(-9.43%)
As of 9:55:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.396.396.205.625.62500
Apr 3, 20256.396.396.206.206.20500
Apr 2, 20256.626.786.626.786.78-
Apr 1, 20256.626.626.626.626.62-
Mar 31, 20256.886.886.886.886.88-
Mar 28, 20256.996.996.996.996.99-
Mar 27, 20256.556.556.556.556.55-
Mar 26, 20256.556.556.556.556.55-
Mar 25, 20256.556.556.556.556.55-
Mar 24, 20256.556.556.556.556.55-
Mar 21, 20256.666.666.666.666.66-
Mar 20, 20256.666.666.666.666.66-
Mar 19, 20256.666.746.666.746.74-
Mar 18, 20256.666.666.666.666.66-
Mar 17, 20256.666.666.666.666.66-
Mar 14, 20256.667.066.667.067.06300
Mar 13, 20256.596.596.586.586.58-
Mar 12, 20256.596.886.596.886.88250
Mar 11, 20256.766.766.766.766.76-
Mar 10, 20256.996.996.996.996.99-
Mar 7, 20257.227.227.227.227.22-
Mar 6, 20257.407.407.407.407.40-
Mar 5, 20257.477.477.477.477.47-
Mar 4, 20257.787.787.777.777.77-
Mar 3, 20257.907.907.907.907.90-
Feb 28, 20258.088.208.088.208.205,000
Feb 27, 20258.078.078.078.078.07-
Feb 26, 20258.138.138.138.138.13-
Feb 25, 20257.997.997.997.997.99-
Feb 24, 20258.168.168.168.168.16-
Feb 21, 20258.268.268.268.268.26-
Feb 20, 20258.258.258.258.258.25-
Feb 19, 20258.398.398.398.398.39-
Feb 18, 20258.358.358.358.358.35-
Feb 17, 20258.318.318.318.318.31-
Feb 14, 20258.518.518.518.518.51-
Feb 13, 20258.538.538.538.538.53-
Feb 12, 20258.238.238.238.238.23-
Feb 11, 20258.448.448.448.448.44-
Feb 10, 20258.318.318.318.318.31-
Feb 7, 20258.448.448.438.438.434,300
Feb 6, 20258.438.438.438.438.43-
Feb 5, 20258.588.588.588.588.58-
Feb 4, 20258.389.108.389.109.103,750
Feb 3, 20258.558.558.558.558.55-
Jan 31, 20258.908.908.908.908.90-
Jan 30, 20258.658.658.658.658.65-
Jan 29, 20258.678.678.678.678.67-
Jan 28, 20258.898.898.898.898.89-
Jan 27, 20258.368.368.368.368.36-
Jan 24, 20258.308.308.308.308.30-
Jan 23, 20258.008.008.008.008.00-
Jan 22, 20258.388.388.388.388.38-
Jan 21, 20257.787.787.787.787.78-
Jan 20, 20257.807.807.807.807.80-
Jan 17, 20257.708.137.708.138.134,300
Jan 16, 20257.417.417.417.417.41-
Jan 15, 20257.207.207.207.207.20-
Jan 14, 20257.267.267.267.267.26-
Jan 13, 20257.367.397.367.397.39-
Jan 10, 20257.517.517.517.517.51-
Jan 9, 20257.497.497.497.497.49-
Jan 8, 20257.477.477.477.477.47-
Jan 7, 20257.497.497.477.477.47-
Jan 6, 20257.527.597.527.597.5979
Jan 3, 20257.597.597.597.597.59-
Jan 2, 20257.787.797.787.797.7950
Dec 30, 20247.787.787.787.787.78-
Dec 27, 20248.308.307.847.847.84150
Dec 23, 20248.268.268.268.268.26-
Dec 20, 20247.787.787.787.787.78-
Dec 19, 20247.787.787.787.787.78-
Dec 18, 20248.068.068.068.068.06-
Dec 17, 20248.308.308.308.308.30-
Dec 16, 20248.168.568.168.478.471,000
Dec 13, 20248.068.068.068.068.06100
Dec 12, 20247.928.267.928.268.26100
Dec 11, 20247.888.487.888.488.48700
Dec 10, 20247.848.267.848.268.26650
Dec 9, 20247.677.677.677.677.67-
Dec 6, 20247.647.647.647.647.64-
Dec 5, 20247.617.617.617.617.61-
Dec 4, 20247.827.827.827.827.82-
Dec 3, 20247.617.617.617.617.61-
Dec 2, 20247.487.487.487.487.48-
Nov 29, 20247.267.267.267.267.26-
Nov 28, 20247.287.297.287.297.29-
Nov 27, 20247.267.267.247.247.24-
Nov 26, 20247.417.417.417.417.41-
Nov 25, 20247.207.597.207.597.59789
Nov 22, 20247.147.147.147.147.14-
Nov 21, 20246.827.016.827.017.01-
Nov 20, 20247.077.077.077.077.07-
Nov 19, 20246.917.226.917.227.22-
Nov 18, 20246.846.846.846.846.84-
Nov 15, 20246.846.916.846.916.91-
Nov 14, 20247.057.057.057.057.05-
Nov 13, 20246.866.916.866.916.91-
Nov 12, 20246.656.656.656.656.65-
Nov 11, 20246.786.836.786.836.83100
Nov 8, 20246.806.806.806.806.80-
Nov 7, 20246.616.616.616.616.61-
Nov 6, 20246.987.206.906.906.90176
Nov 5, 20246.816.876.816.876.87-
Nov 4, 20246.786.786.786.786.78-
Nov 1, 20246.796.796.796.796.79-
Oct 31, 20246.966.966.876.876.87-
Oct 30, 20247.077.077.007.007.00700
Oct 29, 20247.147.187.147.187.18-
Oct 28, 20247.267.267.227.227.22-
Oct 25, 20247.267.267.267.267.26-
Oct 24, 20247.247.247.247.247.24-
Oct 23, 20247.187.187.187.187.18-
Oct 22, 20247.327.327.327.327.32-
Oct 21, 20247.537.537.537.537.53-
Oct 18, 20247.497.497.497.497.49-
Oct 17, 20247.517.517.517.517.51-
Oct 16, 20247.367.827.367.827.82200
Oct 15, 20247.727.727.727.727.72-
Oct 14, 20248.448.447.847.847.84125
Oct 11, 20247.837.837.837.837.83-
Oct 10, 20247.907.907.907.907.90-
Oct 9, 20247.887.887.887.887.88-
Oct 8, 20247.907.907.907.907.90-
Oct 7, 20247.927.927.927.927.92-
Oct 4, 20247.708.367.708.368.3613
Oct 3, 20248.028.028.028.028.02-
Oct 2, 20248.168.168.158.158.15-
Oct 1, 20248.638.638.638.638.63-
Sep 30, 20248.538.538.538.538.53-
Sep 27, 20248.118.118.118.118.11-
Sep 26, 20247.487.487.487.487.48-
Sep 25, 20247.327.667.327.667.66399
Sep 24, 20246.937.206.937.207.20399
Sep 23, 20247.397.407.397.407.401,000
Sep 20, 20247.617.937.617.937.9312
Sep 19, 20247.878.277.878.278.27450
Sep 18, 20248.588.588.588.588.58-
Sep 17, 20248.818.818.818.818.81-
Sep 16, 20248.778.778.778.778.77-
Sep 13, 20248.538.538.538.538.53-
Sep 12, 20248.598.598.598.598.59-
Sep 11, 20248.358.358.358.358.35-
Sep 10, 20248.658.658.658.658.6520
Sep 9, 20248.778.778.778.778.77-
Sep 6, 20249.029.028.958.958.95-
Sep 5, 20248.988.988.988.988.98-
Sep 4, 20249.109.109.109.109.10-
Sep 3, 20249.359.359.359.359.35-
Sep 2, 20249.359.359.359.359.35-
Aug 30, 20248.998.998.998.998.99-
Aug 29, 20248.959.078.959.079.07-
Aug 28, 20249.189.189.189.189.18-
Aug 27, 20249.129.129.129.129.12-
Aug 26, 20249.129.539.129.539.5320
Aug 23, 20249.039.039.039.039.03-
Aug 22, 20249.149.149.149.149.14-
Aug 21, 20249.109.109.109.109.10-
Aug 20, 20249.159.159.159.159.15-
Aug 19, 20249.109.109.109.109.10-
Aug 16, 20249.139.139.139.139.13-
Aug 15, 20249.109.109.109.109.10-
Aug 14, 20249.109.109.109.109.10-
Aug 13, 20249.129.509.129.509.50200
Aug 12, 20249.129.129.129.129.12-
Aug 9, 20249.449.449.449.449.44-
Aug 8, 20249.309.309.309.309.30-
Aug 7, 20249.609.609.609.609.60-
Aug 6, 20249.659.659.659.659.65-
Aug 5, 20249.859.859.859.859.85-
Aug 2, 20249.899.899.879.879.87100
Aug 1, 202410.2510.2510.2510.2510.25-
Jul 31, 202410.1010.1010.1010.1010.10-
Jul 30, 202410.1010.1010.1010.1010.10-
Jul 29, 202410.1710.1710.1710.1710.17-
Jul 26, 202410.0610.0610.0610.0610.06-
Jul 25, 20249.279.279.279.279.27-
Jul 24, 20249.819.819.709.709.70320
Jul 23, 202410.1810.1810.1810.1810.18-
Jul 22, 202410.0210.0210.0210.0210.02-
Jul 19, 202410.0210.029.999.999.99-
Jul 18, 202410.1510.1510.1510.1510.15-
Jul 17, 20249.849.849.849.849.84-
Jul 16, 20249.919.919.919.919.91-
Jul 15, 202410.2410.2410.2410.2410.24-
Jul 12, 202410.1810.2510.1810.2510.25-
Jul 11, 20249.789.959.789.959.95-
Jul 10, 20249.899.899.899.899.89-
Jul 9, 202410.2510.2610.2510.2610.26-
Jul 8, 202410.2810.2810.2810.2810.28-
Jul 5, 2024 0.12 Dividend
Jul 5, 202410.4510.8310.4510.8310.834
Jul 4, 202410.6010.6010.6010.6010.48-
Jul 3, 202410.5010.5010.5010.5010.38-
Jul 2, 202410.6710.6710.6710.6710.55-
Jul 1, 202410.8210.9410.8210.9410.82-
Jun 28, 202410.8010.8010.8010.8010.68-
Jun 27, 202410.8310.8310.8310.8310.71-
Jun 26, 202410.8210.8210.8210.8210.70-
Jun 25, 202410.8810.8810.8810.8810.76-
Jun 24, 202410.8710.8710.8710.8710.75-
Jun 21, 202410.8310.8310.8310.8310.71-
Jun 20, 202410.6810.6810.6810.6810.56-
Jun 19, 202410.6710.6710.6710.6710.55-
Jun 18, 202410.6010.6010.6010.6010.48-
Jun 17, 202410.6910.8110.6910.8110.69-
Jun 14, 202410.9810.9810.9810.9810.86-
Jun 13, 202410.7010.7010.7010.7010.581,513
Jun 12, 202411.3711.4611.3711.4611.33500
Jun 11, 202411.3111.3111.3111.3111.18-
Jun 10, 202411.2511.4011.2511.4011.27-
Jun 7, 202411.2411.2411.2411.2411.11-
Jun 6, 202411.3411.3411.3411.3411.21-
Jun 5, 202411.1111.1111.1111.1110.98-
Jun 4, 202411.2311.3511.2311.3511.22-
Jun 3, 202411.1911.1911.1911.1911.06-
May 31, 202411.2011.2011.1611.1611.03350
May 30, 202410.7210.7210.7010.7010.58-
May 29, 202411.2211.2211.2211.2211.09-
May 28, 202411.4111.4111.4111.4111.28-
May 27, 202411.4211.4211.4211.4211.29-
May 24, 202411.4611.4611.4611.4611.33-
May 23, 202411.4911.4911.4911.4911.36-
May 22, 202411.6111.6111.6111.6111.48-
May 21, 202411.7311.7311.7311.7311.60-
May 20, 202411.9311.9311.9311.9311.79-
May 17, 202411.5811.5811.5811.5811.45-
May 16, 202411.3111.3111.3111.3111.18-
May 15, 202411.5311.7511.5311.7511.62350
May 14, 202411.3811.3811.3511.3511.2250
May 13, 202411.2511.2511.2511.2511.12-
May 10, 202411.6111.6111.6111.6111.48-
May 9, 202411.6211.6211.6211.6211.49-
May 8, 202411.7311.7311.7311.7311.60-
May 7, 202411.7311.7311.7311.7311.60-
May 6, 202412.2212.2211.6311.6311.5052
May 3, 202411.8111.8111.8111.8111.68-
May 2, 202411.3611.3611.3611.3611.23-
Apr 30, 202411.2911.2911.2911.2911.16-
Apr 29, 202411.0411.0511.0411.0510.92200
Apr 26, 202410.8610.8610.8610.8610.74-
Apr 25, 202410.9610.9610.9610.9610.84-
Apr 24, 202410.9511.1110.9511.1110.98-
Apr 23, 202410.8110.8110.8110.8110.69-
Apr 22, 202410.6310.6310.6310.6310.51-
Apr 19, 202410.6910.7410.6910.7410.62-
Apr 18, 202410.5610.5610.5610.5610.44-
Apr 17, 202410.1910.1910.1910.1910.07-
Apr 16, 202410.1610.1610.1610.1610.04-
Apr 15, 202410.4510.7110.4510.7110.59500
Apr 12, 202410.7410.7410.7310.7310.61-
Apr 11, 202410.6710.6710.6710.6710.55-
Apr 10, 202410.8910.8910.8910.8910.77-
Apr 9, 202411.0011.1011.0011.1010.97900
Apr 8, 202410.8311.2510.8211.2511.12120
Apr 5, 202412.7012.7010.9010.9010.78630
Apr 4, 202412.8012.8012.8012.8012.66-

Related Tickers

8011.T Sanyo Shokai Ltd.
2,602.00
-3.34%
 
KD2.SG KMD Brands Limited
0.1710
-7.57%
 
BORG.ST Björn Borg AB (publ)
50.50
-1.56%
 
1GC.F Canada Goose Holdings Inc.
6.65
+0.33%
 
PRL.MU Ralph Lauren Corporation
178.98
+2.81%
 
BOSS.SG Hugo Boss AG
32.03
-5.43%
 
MONRY Moncler S.p.A.
60.86
+0.30%
 
MOV.F Moncler S.p.A.
54.84
+0.07%
 
VNCE Vince Holding Corp.
1.8600
-4.12%
 
LAKE Lakeland Industries, Inc.
18.55
-10.08%