Zignago Vetro S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 14 |
| 2026-10-15 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 1 |
| 2026-10-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 21 |
| 2026-10-02 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1 |
| 2026-10-01 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 17 |
| 2026-09-30 | 6.360 | 6.370 | 6.360 | 6.360 | 6.360 | 18 |
| 2026-09-22 | 6.590 | 6.650 | 6.590 | 6.650 | 6.650 | 53 |
| 2026-09-21 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 17 |
| 2026-09-18 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 4 |
| 2026-09-17 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 15 |
| 2026-09-11 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 5,738 |
| 2026-09-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 19 |
| 2026-09-08 | 6.900 | 6.900 | 6.830 | 6.830 | 6.830 | 29 |
| 2026-09-03 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 3 |
| 2026-09-02 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 26 |
| 2026-09-01 | 6.980 | 6.980 | 6.870 | 6.870 | 6.870 | 491 |
| 2026-08-31 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 228 |
| 2026-08-20 | 6.700 | 6.840 | 6.700 | 6.840 | 6.840 | 99 |
| 2026-08-19 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3 |
| 2026-08-18 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 222 |
| 2026-08-17 | 6.870 | 6.870 | 6.865 | 6.865 | 6.865 | 554 |
| 2026-08-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 1 |
| 2026-08-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9 |
| 2026-08-12 | 7.010 | 7.010 | 6.995 | 7.000 | 7.000 | 478 |
| 2026-08-11 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 208 |
| 2026-08-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 21 |
| 2026-08-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 19 |
| 2026-07-30 | 7.370 | 7.810 | 7.370 | 7.810 | 7.810 | 38 |
| 2026-07-29 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 9 |
| 2026-07-27 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 705 |
| 2026-07-24 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 16 |
| 2026-07-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 10 |
| 2026-07-22 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 30 |
| 2026-07-21 | 7.180 | 7.198 | 7.180 | 7.198 | 7.198 | 3,862 |
| 2026-07-20 | 7.530 | 7.560 | 7.500 | 7.560 | 7.560 | 922 |
| 2026-07-17 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2026-07-16 | 7.340 | 7.490 | 7.340 | 7.490 | 7.490 | 63 |
| 2026-07-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 232 |
| 2026-07-14 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2026-07-13 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2 |
| 2026-07-10 | 7.105 | 7.105 | 7.105 | 7.105 | 7.105 | 0 |
| 2026-07-09 | 7.105 | 7.105 | 7.105 | 7.105 | 7.105 | 2 |
| 2026-07-08 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 1 |
| 2026-07-07 | 7.280 | 7.400 | 7.280 | 7.370 | 7.370 | 138 |
| 2026-07-06 | 7.390 | 7.390 | 7.340 | 7.340 | 7.340 | 238 |
| 2026-07-03 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2026-07-02 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 124 |
| 2026-07-01 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2026-06-30 | 7.070 | 7.170 | 7.070 | 7.170 | 7.170 | 1,425 |
| 2026-06-29 | 7.090 | 7.150 | 7.090 | 7.090 | 7.090 | 807 |
| 2026-06-26 | 6.920 | 7.060 | 6.920 | 7.060 | 7.060 | 3 |
| 2026-06-25 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 20 |
| 2026-06-24 | 6.890 | 7.040 | 6.890 | 7.040 | 7.040 | 3 |
| 2026-06-23 | 7.030 | 7.190 | 7.030 | 7.060 | 7.060 | 171 |
| 2026-06-22 | 7.170 | 7.170 | 7.100 | 7.100 | 7.100 | 1,242 |
| 2026-06-19 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2026-06-18 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2026-06-17 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2026-06-16 | 7.580 | 7.590 | 7.580 | 7.590 | 7.590 | 102 |
| 2026-06-15 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
Page 1 of 16 · 913 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2200 EUR |
| 2025-05-12 | 0.4500 EUR |
| 2024-05-13 | 0.7500 EUR |
| 2023-05-15 | 0.6000 EUR |
| 2022-05-09 | 0.4000 EUR |
| 2021-05-10 | 0.3600 EUR |
| 2020-05-11 | 0.4220 EUR |
| 2019-05-13 | 0.3600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.