Milan - Delayed Quote
EUR
Zignago Vetro S.p.A. (ZV.MI)
6.46
-0.06
(-0.92%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.50
6.55
6.46
6.46
6.46
29,394
Oct 29, 2026
6.51
6.58
6.51
6.52
6.52
85,241
Oct 28, 2026
6.53
6.56
6.48
6.50
6.50
49,921
Oct 27, 2026
6.37
6.54
6.37
6.54
6.54
72,314
Oct 26, 2026
6.34
6.54
6.34
6.39
6.39
68,323
Oct 23, 2026
6.51
6.53
6.33
6.41
6.41
91,430
Oct 22, 2026
6.49
6.50
6.41
6.49
6.49
101,401
Oct 21, 2026
6.64
6.67
6.50
6.55
6.55
75,844
Oct 20, 2026
6.60
6.64
6.47
6.64
6.64
75,822
Oct 19, 2026
6.45
6.58
6.41
6.58
6.58
66,211
Oct 16, 2026
6.35
6.51
6.35
6.47
6.47
96,712
Oct 15, 2026
6.35
6.46
6.33
6.42
6.42
168,573
Oct 14, 2026
6.40
6.42
6.32
6.35
6.35
52,491
Oct 13, 2026
6.29
6.37
6.29
6.36
6.36
44,048
Oct 12, 2026
6.31
6.34
6.26
6.34
6.34
59,217
Oct 9, 2026
6.37
6.38
6.27
6.31
6.31
82,386
Oct 8, 2026
6.29
6.33
6.19
6.29
6.29
93,125
Oct 7, 2026
6.22
6.32
6.22
6.26
6.26
105,757
Oct 6, 2026
6.16
6.31
6.10
6.30
6.30
206,332
Oct 5, 2026
6.05
6.13
6.05
6.08
6.08
82,259
Oct 2, 2026
6.08
6.18
6.06
6.11
6.11
122,706
Oct 1, 2026
6.40
6.40
6.03
6.07
6.07
366,945
Sep 30, 2026
6.44
6.45
6.33
6.33
6.33
124,617
Sep 29, 2026
6.57
6.57
6.35
6.37
6.37
103,131
Sep 28, 2026
6.49
6.55
6.44
6.49
6.49
84,812
Sep 25, 2026
6.47
6.52
6.41
6.46
6.46
119,235
Sep 24, 2026
6.50
6.58
6.44
6.50
6.50
79,622
Sep 23, 2026
6.62
6.62
6.46
6.52
6.52
98,866
Sep 22, 2026
6.66
6.66
6.50
6.61
6.61
82,045
Sep 21, 2026
6.68
6.69
6.58
6.65
6.65
52,124
Sep 18, 2026
6.66
6.70
6.59
6.66
6.66
103,507
Sep 17, 2026
6.73
6.74
6.64
6.65
6.65
52,009
Sep 16, 2026
6.52
6.74
6.52
6.69
6.69
79,278
Sep 15, 2026
6.71
6.71
6.53
6.53
6.53
145,616
Sep 14, 2026
6.78
6.78
6.66
6.73
6.73
87,493
Sep 11, 2026
6.73
6.76
6.69
6.70
6.70
73,199
Sep 10, 2026
6.81
6.81
6.70
6.71
6.71
56,659
Sep 9, 2026
6.80
6.80
6.63
6.73
6.73
221,546
Sep 8, 2026
6.92
6.92
6.80
6.80
6.80
119,420
Sep 7, 2026
6.97
7.04
6.93
6.93
6.93
42,823
Sep 4, 2026
6.97
7.04
6.93
6.96
6.96
73,462
Sep 3, 2026
6.97
7.02
6.91
6.96
6.96
56,014
Sep 2, 2026
6.92
7.00
6.84
6.97
6.97
92,693
Sep 1, 2026
6.93
6.96
6.86
6.92
6.92
79,415
Aug 31, 2026
7.02
7.05
6.91
6.93
6.93
191,632
Aug 28, 2026
7.05
7.09
7.00
7.01
7.01
91,774
Aug 27, 2026
7.00
7.02
6.96
6.98
6.98
63,612
Aug 26, 2026
6.87
7.11
6.87
7.00
7.00
245,334
Aug 25, 2026
7.02
7.02
6.91
6.95
6.95
51,840
Aug 24, 2026
6.97
7.01
6.89
6.93
6.93
58,997
Aug 21, 2026
6.80
6.93
6.80
6.89
6.89
54,199
Aug 20, 2026
6.93
6.93
6.81
6.81
6.81
62,298
Aug 19, 2026
6.86
6.91
6.76
6.91
6.91
82,099
Aug 18, 2026
6.93
6.93
6.78
6.81
6.81
105,522
Aug 17, 2026
6.91
6.94
6.82
6.90
6.90
126,760
Aug 14, 2026
6.95
6.97
6.90
6.91
6.91
79,025
Aug 13, 2026
6.94
7.00
6.92
6.94
6.94
138,476
Aug 12, 2026
7.03
7.04
6.93
6.96
6.96
335,661
Aug 11, 2026
7.06
7.14
7.02
7.02
7.02
205,277
Aug 10, 2026
7.21
7.21
7.03
7.07
7.07
170,486
Aug 7, 2026
7.18
7.18
7.06
7.13
7.13
163,177
Aug 6, 2026
7.27
7.35
7.14
7.14
7.14
177,133
Aug 5, 2026
7.44
7.50
7.28
7.30
7.30
183,551
Aug 4, 2026
7.31
7.42
7.27
7.35
7.35
106,222
Aug 3, 2026
7.41
7.53
7.27
7.32
7.32
184,841
Jul 31, 2026
7.60
7.65
7.37
7.44
7.44
230,085
Jul 30, 2026
7.15
7.83
7.15
7.60
7.60
569,972
Jul 29, 2026
7.22
7.24
7.10
7.16
7.16
92,499
Jul 28, 2026
7.14
7.21
7.11
7.18
7.18
102,130
Jul 27, 2026
7.10
7.20
7.05
7.07
7.07
109,195
Jul 24, 2026
7.09
7.09
6.97
7.03
7.03
74,786
Jul 23, 2026
7.17
7.19
6.99
7.00
7.00
132,428
Jul 22, 2026
7.20
7.24
7.16
7.17
7.17
108,033
Jul 21, 2026
7.56
7.56
7.12
7.20
7.20
158,945
Jul 20, 2026
7.53
7.60
7.37
7.47
7.47
153,932
Jul 17, 2026
7.49
7.54
7.40
7.54
7.54
161,268
Jul 16, 2026
7.27
7.55
7.27
7.54
7.54
155,882
Jul 15, 2026
7.23
7.44
7.23
7.36
7.36
90,463
Jul 14, 2026
7.15
7.33
7.11
7.33
7.33
61,575
Jul 13, 2026
7.25
7.29
7.15
7.24
7.24
43,341
Jul 10, 2026
7.08
7.25
7.08
7.18
7.18
80,011
Jul 9, 2026
7.15
7.18
7.08
7.13
7.13
46,533
Jul 8, 2026
7.26
7.27
7.11
7.12
7.12
88,820
Jul 7, 2026
7.40
7.45
7.30
7.33
7.33
94,667
Jul 6, 2026
7.44
7.46
7.31
7.36
7.36
64,302
Jul 3, 2026
7.30
7.48
7.30
7.43
7.43
144,829
Jul 2, 2026
7.25
7.49
7.20
7.25
7.25
168,304
Jul 1, 2026
7.20
7.23
7.10
7.17
7.17
75,830
Jun 30, 2026
7.02
7.19
7.02
7.18
7.18
70,505
Jun 29, 2026
7.16
7.16
7.04
7.06
7.06
50,879
Jun 26, 2026
7.05
7.14
7.00
7.08
7.08
119,030
Jun 25, 2026
7.08
7.15
7.00
7.08
7.08
58,662
Jun 24, 2026
7.02
7.08
6.94
6.99
6.99
68,997
Jun 23, 2026
7.05
7.12
7.02
7.06
7.06
79,921
Jun 22, 2026
7.22
7.24
7.07
7.12
7.12
93,655
Jun 19, 2026
7.48
7.48
7.28
7.28
7.28
49,406
Jun 18, 2026
7.36
7.40
7.25
7.39
7.39
96,180
Jun 17, 2026
7.50
7.59
7.35
7.38
7.38
152,759
Jun 16, 2026
7.60
7.71
7.51
7.53
7.53
139,147
Jun 15, 2026
8.02
8.06
7.51
7.55
7.55
255,110
Jun 12, 2026
7.38
7.95
7.38
7.92
7.92
565,029
Jun 11, 2026
7.25
7.34
7.15
7.31
7.31
122,698
Jun 10, 2026
7.13
7.24
7.12
7.24
7.24
55,988
Jun 9, 2026
7.13
7.23
7.09
7.13
7.13
91,890
Jun 8, 2026
7.03
7.18
6.96
7.15
7.15
94,367
Jun 5, 2026
7.05
7.13
7.02
7.03
7.03
75,756
Jun 4, 2026
7.08
7.15
7.00
7.01
7.01
77,292
Jun 3, 2026
7.20
7.20
7.03
7.08
7.08
67,662
Jun 2, 2026
7.11
7.21
7.05
7.12
7.12
67,130
Jun 1, 2026
7.34
7.36
7.14
7.15
7.15
69,218
May 29, 2026
7.30
7.47
7.30
7.39
7.39
184,202
May 28, 2026
7.28
7.38
7.27
7.36
7.36
104,333
May 27, 2026
7.12
7.39
7.12
7.32
7.32
99,577
May 26, 2026
7.33
7.33
7.06
7.14
7.14
81,113
May 25, 2026
7.24
7.31
7.20
7.23
7.23
102,449
May 22, 2026
7.20
7.23
7.08
7.20
7.20
122,040
May 21, 2026
7.09
7.16
7.05
7.09
7.09
95,243
May 20, 2026
6.95
7.09
6.89
7.09
7.09
72,893
May 19, 2026
6.90
7.08
6.90
6.95
6.95
65,709
May 18, 2026
6.97
7.06
6.83
6.97
6.97
85,758
May 15, 2026
7.07
7.10
6.95
6.97
6.97
127,958
May 14, 2026
7.08
7.08
6.95
7.02
7.02
68,034
May 13, 2026
7.07
7.10
6.93
7.01
7.01
130,374
May 12, 2026
7.16
7.18
6.95
6.99
6.99
134,502
May 11, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
7.39
7.39
7.07
7.19
7.19
231,656
May 8, 2026
7.30
7.67
7.25
7.52
7.30
360,923
May 7, 2026
7.18
7.41
7.18
7.26
7.05
148,155
May 6, 2026
6.93
7.40
6.93
7.21
7.00
200,351
May 5, 2026
6.99
7.03
6.86
6.93
6.73
85,854
May 4, 2026
7.02
7.12
6.95
6.96
6.76
116,337
Apr 30, 2026
7.00
7.08
6.93
7.04
6.83
34,112
Apr 29, 2026
7.02
7.10
6.99
6.99
6.79
34,351
Apr 28, 2026
7.08
7.12
6.96
7.07
6.86
58,972
Apr 27, 2026
7.03
7.15
7.00
7.00
6.80
52,562
Apr 24, 2026
7.11
7.27
7.01
7.07
6.86
102,021
Apr 23, 2026
7.02
7.16
7.02
7.11
6.90
60,365
Apr 22, 2026
7.11
7.20
7.04
7.08
6.87
63,904
Apr 21, 2026
7.29
7.29
7.10
7.14
6.93
98,882
Apr 20, 2026
7.27
7.34
7.15
7.21
7.00
171,253
Apr 17, 2026
7.20
7.40
7.16
7.32
7.11
153,876
Apr 16, 2026
7.16
7.22
7.12
7.16
6.95
70,067
Apr 15, 2026
7.18
7.28
7.13
7.16
6.95
59,677
Apr 14, 2026
7.09
7.26
7.09
7.12
6.91
69,017
Apr 13, 2026
7.28
7.28
7.09
7.09
6.88
71,009
Apr 10, 2026
7.10
7.28
7.10
7.22
7.01
138,925
Apr 9, 2026
7.12
7.16
7.03
7.12
6.91
78,444
Apr 8, 2026
7.35
7.35
7.08
7.13
6.92
101,708
Apr 7, 2026
7.00
7.08
6.88
6.92
6.72
106,652
Apr 2, 2026
7.02
7.06
6.98
7.00
6.80
56,933
Apr 1, 2026
7.05
7.12
7.00
7.05
6.84
85,252
Mar 31, 2026
7.04
7.10
6.90
6.96
6.76
118,148
Mar 30, 2026
6.98
7.15
6.97
7.11
6.90
52,910
Mar 27, 2026
6.95
7.10
6.95
7.00
6.80
92,146
Mar 26, 2026
6.91
7.06
6.90
6.98
6.78
93,570
Mar 25, 2026
6.73
6.95
6.73
6.91
6.71
54,444
Mar 24, 2026
6.73
6.76
6.58
6.68
6.48
58,679
Mar 23, 2026
6.41
6.77
6.32
6.65
6.46
129,419
Mar 20, 2026
6.41
6.55
6.41
6.49
6.30
87,088
Mar 19, 2026
6.52
6.56
6.42
6.42
6.23
75,906
Mar 18, 2026
6.60
6.67
6.51
6.60
6.41
94,301
Mar 17, 2026
6.65
6.70
6.51
6.52
6.33
120,416
Mar 16, 2026
6.80
6.86
6.64
6.64
6.45
148,025
Mar 13, 2026
7.30
7.30
6.81
6.81
6.61
214,809
Mar 12, 2026
6.99
7.39
6.94
7.31
7.10
251,722
Mar 11, 2026
7.18
7.18
6.95
7.01
6.80
92,246
Mar 10, 2026
7.11
7.20
7.06
7.09
6.88
101,304
Mar 9, 2026
7.00
7.04
6.86
7.04
6.83
101,332
Mar 6, 2026
7.16
7.18
7.03
7.04
6.83
89,178
Mar 5, 2026
7.28
7.28
7.07
7.08
6.87
122,369
Mar 4, 2026
7.28
7.42
7.22
7.27
7.06
102,809
Mar 3, 2026
7.43
7.46
7.28
7.30
7.09
134,858
Mar 2, 2026
7.49
7.63
7.22
7.51
7.29
234,498
Feb 27, 2026
7.78
7.86
7.75
7.78
7.55
93,902
Feb 26, 2026
7.85
7.85
7.73
7.82
7.59
57,758
Feb 25, 2026
7.98
7.98
7.73
7.80
7.57
67,751
Feb 24, 2026
7.80
7.97
7.77
7.96
7.73
44,010
Feb 23, 2026
7.92
8.00
7.79
7.80
7.57
50,636
Feb 20, 2026
7.90
8.05
7.81
7.89
7.66
99,050
Feb 19, 2026
7.81
7.88
7.73
7.85
7.62
102,498
Feb 18, 2026
7.87
7.90
7.77
7.80
7.57
44,758
Feb 17, 2026
7.78
7.90
7.78
7.84
7.61
41,823
Feb 16, 2026
8.03
8.07
7.87
7.88
7.65
51,858
Feb 13, 2026
8.13
8.13
7.97
8.03
7.80
58,971
Feb 12, 2026
8.02
8.15
8.00
8.03
7.80
99,891
Feb 11, 2026
7.97
8.02
7.91
8.00
7.77
134,383
Feb 10, 2026
7.90
7.98
7.84
7.94
7.71
59,016
Feb 9, 2026
7.91
7.96
7.85
7.91
7.68
49,435
Feb 6, 2026
7.86
7.86
7.72
7.86
7.63
52,497
Feb 5, 2026
7.81
7.88
7.80
7.88
7.65
51,246
Feb 4, 2026
7.70
7.84
7.53
7.81
7.58
89,603
Feb 3, 2026
7.53
7.69
7.50
7.61
7.39
77,924
Feb 2, 2026
7.58
7.59
7.48
7.53
7.31
83,799
Jan 30, 2026
7.54
7.61
7.44
7.58
7.36
55,263
Jan 29, 2026
7.70
7.70
7.43
7.45
7.23
139,847
Jan 28, 2026
7.62
7.68
7.52
7.65
7.43
83,749
Jan 27, 2026
7.88
7.88
7.56
7.58
7.36
90,597
Jan 26, 2026
7.85
7.92
7.78
7.83
7.60
86,894
Jan 23, 2026
7.99
7.99
7.85
7.85
7.62
54,557
Jan 22, 2026
7.88
8.00
7.88
7.96
7.73
42,098
Jan 21, 2026
7.74
7.89
7.74
7.81
7.58
45,632
Jan 20, 2026
7.90
7.90
7.73
7.78
7.55
60,753
Jan 19, 2026
7.92
7.96
7.85
7.86
7.63
99,506
Jan 16, 2026
8.10
8.10
7.97
8.00
7.77
81,437
Jan 15, 2026
8.00
8.09
7.92
8.09
7.85
128,207
Jan 14, 2026
7.89
8.04
7.89
8.04
7.80
84,535
Jan 13, 2026
7.96
7.98
7.86
7.89
7.66
52,840
Jan 12, 2026
7.97
8.00
7.87
7.90
7.67
75,585
Jan 9, 2026
7.94
7.98
7.83
7.97
7.74
64,947
Jan 8, 2026
7.81
8.04
7.81
7.91
7.68
112,323
Jan 7, 2026
7.87
7.95
7.80
7.89
7.66
91,231
Jan 6, 2026
7.87
7.90
7.72
7.86
7.63
53,805
Jan 5, 2026
7.86
7.86
7.70
7.86
7.63
119,773
Jan 2, 2026
7.76
7.81
7.67
7.81
7.58
50,030
Dec 30, 2025
7.82
7.84
7.72
7.77
7.54
42,731
Dec 29, 2025
7.63
7.80
7.63
7.79
7.56
78,603
Dec 23, 2025
7.71
7.75
7.61
7.67
7.45
50,399
Dec 22, 2025
7.57
7.70
7.48
7.63
7.41
91,637
Dec 19, 2025
7.57
7.61
7.54
7.58
7.36
53,794
Dec 18, 2025
7.55
7.58
7.47
7.56
7.34
73,329
Dec 17, 2025
7.43
7.55
7.35
7.55
7.33
61,843
Dec 16, 2025
7.41
7.52
7.41
7.41
7.19
33,542
Dec 15, 2025
7.51
7.58
7.40
7.41
7.19
92,509
Dec 12, 2025
7.41
7.58
7.41
7.49
7.27
58,883
Dec 11, 2025
7.29
7.44
7.29
7.35
7.13
34,355
Dec 10, 2025
7.44
7.44
7.29
7.36
7.14
133,983
Dec 9, 2025
7.29
7.49
7.27
7.46
7.24
189,212
Dec 8, 2025
7.45
7.46
7.26
7.26
7.05
49,753
Dec 5, 2025
7.58
7.65
7.42
7.44
7.22
84,214
Dec 4, 2025
7.40
7.65
7.40
7.62
7.40
214,514
Dec 3, 2025
7.23
7.46
7.17
7.45
7.23
217,815
Dec 2, 2025
7.16
7.24
7.12
7.14
6.93
52,380
Dec 1, 2025
7.28
7.28
7.14
7.17
6.96
50,322
Nov 28, 2025
7.29
7.29
7.17
7.23
7.02
35,280
Nov 27, 2025
7.04
7.26
7.04
7.22
7.01
52,716
Nov 26, 2025
7.20
7.21
7.10
7.14
6.93
57,113
Nov 25, 2025
7.10
7.19
7.01
7.15
6.94
81,444
Nov 24, 2025
7.03
7.10
6.96
7.10
6.89
90,583
Nov 21, 2025
6.85
6.97
6.79
6.97
6.77
132,551
Nov 20, 2025
6.97
6.97
6.83
6.91
6.71
75,099
Nov 19, 2025
6.83
6.95
6.75
6.88
6.68
60,242
Nov 18, 2025
6.88
6.89
6.73
6.80
6.60
128,231
Nov 17, 2025
6.95
6.97
6.89
6.90
6.70
92,046
Nov 14, 2025
6.95
7.03
6.82
6.96
6.76
245,672
Nov 13, 2025
7.16
7.18
6.93
7.01
6.80
236,786
Nov 12, 2025
7.38
7.44
7.14
7.14
6.93
215,583
Nov 11, 2025
7.30
7.39
7.21
7.39
7.17
112,278
Nov 10, 2025
7.20
7.46
7.09
7.21
7.00
206,524
Nov 7, 2025
7.50
7.66
7.10
7.10
6.89
303,278
Nov 6, 2025
7.53
7.74
7.32
7.57
7.35
206,455
Nov 5, 2025
7.41
7.47
7.36
7.46
7.24
100,179
Nov 4, 2025
7.36
7.45
7.34
7.40
7.18
84,815
Nov 3, 2025
7.52
7.56
7.40
7.40
7.18
96,708
Oct 31, 2025
7.54
7.57
7.47
7.51
7.29
63,864
Oct 30, 2025
7.57
7.63
7.47
7.52
7.30
124,827
