Zignago Vetro S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-12	7.500	7.910	7.500	7.840	7.840	25,960
2026-06-11	7.160	7.260	7.070	7.200	7.200	14,383
2026-06-10	7.160	7.180	7.160	7.180	7.180	11
2026-06-09	7.330	7.330	7.190	7.190	7.190	4
2026-06-08	7.080	7.090	7.080	7.090	7.090	5
2026-06-05	7.080	7.080	7.080	7.080	7.080	0
2026-06-04	7.080	7.210	7.080	7.080	7.080	8
2026-06-03	7.130	7.130	7.130	7.130	7.130	0
2026-06-02	7.170	7.170	7.130	7.130	7.130	10
2026-06-01	7.300	7.330	7.280	7.280	7.280	4
2026-05-29	7.400	7.400	7.330	7.340	7.340	2,164
2026-05-28	7.290	7.290	7.290	7.290	7.290	0
2026-05-27	7.120	7.340	6.990	7.290	7.290	1,216
2026-05-26	7.200	7.200	7.200	7.200	7.200	0
2026-05-25	7.270	7.270	7.270	7.270	7.270	3
2026-05-22	7.350	7.350	7.200	7.200	7.200	76
2026-05-21	7.060	7.150	7.060	7.090	7.090	106
2026-05-20	6.980	6.980	6.980	6.980	6.980	43
2026-05-19	6.980	7.060	6.790	6.940	6.940	54
2026-05-18	6.910	7.000	6.910	7.000	7.000	25
2026-05-15	7.040	7.040	6.980	6.980	6.980	8,698
2026-05-14	6.970	6.970	6.970	6.970	6.970	1
2026-05-13	6.930	7.010	6.930	7.010	7.010	242
2026-05-12	7.190	7.190	6.980	6.990	6.990	199
2026-05-11	7.220	7.610	7.120	7.210	7.210	42
2026-05-08	7.270	7.630	7.240	7.560	7.340	275
2026-05-07	7.070	7.310	7.070	7.280	7.068	78
2026-05-06	6.810	7.320	6.810	7.220	7.010	47
2026-05-05	6.990	6.990	6.900	6.920	6.719	19
2026-04-30	7.000	7.000	6.920	6.990	6.787	21
2026-04-29	6.990	7.000	6.990	7.000	6.796	270
2026-04-23	7.040	7.040	7.040	7.040	6.835	5
2026-04-22	7.160	7.160	7.160	7.160	6.952	2
2026-04-21	7.220	7.220	7.120	7.120	6.913	1,038
2026-04-20	7.350	7.350	7.170	7.180	6.971	82
2026-04-17	7.330	7.330	7.330	7.330	7.117	1
2026-04-16	7.380	7.380	7.180	7.180	6.971	516
2026-04-15	7.180	7.180	7.180	7.180	6.971	3
2026-04-14	7.190	7.230	7.170	7.170	6.961	274
2026-04-13	7.130	7.130	7.130	7.130	6.923	2
2026-04-10	7.130	7.130	7.130	7.130	6.923	6,788
2026-04-08	7.210	7.210	7.160	7.160	6.952	33
2026-04-07	7.040	7.070	7.010	7.070	6.864	11
2026-04-02	7.070	7.070	7.070	7.070	6.864	123
2026-03-31	7.080	7.080	6.900	6.940	6.738	2,214
2026-03-30	7.120	7.120	7.120	7.120	6.913	356
2026-03-27	6.990	7.030	6.990	7.030	6.825	743
2026-03-26	7.040	7.040	7.020	7.020	6.816	668
2026-03-24	6.720	6.720	6.720	6.720	6.524	1
2026-03-23	6.665	6.740	6.640	6.650	6.457	2,248
2026-03-20	6.470	6.550	6.470	6.490	6.301	2,375
2026-03-19	6.510	6.510	6.420	6.420	6.233	1,540
2026-03-18	6.600	6.600	6.580	6.580	6.389	27
2026-03-17	6.650	6.660	6.590	6.600	6.408	293
2026-03-16	6.680	6.720	6.660	6.660	6.466	484
2026-03-13	7.290	7.290	6.860	6.870	6.670	340
2026-03-11	7.100	7.100	7.000	7.000	6.796	10
2026-03-10	7.150	7.150	7.130	7.130	6.923	14
2026-03-09	6.950	6.970	6.930	6.970	6.767	844
2026-03-05	7.210	7.210	7.070	7.070	6.864	3,408

← NewerPage 2 of 16 · 907 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.