Zignago Vetro S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-03 | 7.320 | 7.320 | 7.320 | 7.320 | 7.107 | 1,415 |
| 2026-03-02 | 7.510 | 7.510 | 7.510 | 7.510 | 7.292 | 330 |
| 2026-02-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.573 | 4 |
| 2026-02-20 | 7.945 | 7.945 | 7.945 | 7.945 | 7.714 | 13 |
| 2026-02-19 | 7.830 | 7.840 | 7.830 | 7.840 | 7.612 | 3 |
| 2026-02-16 | 7.890 | 8.010 | 7.890 | 8.010 | 7.777 | 33 |
| 2026-02-12 | 8.150 | 8.150 | 8.150 | 8.150 | 7.913 | 1 |
| 2026-02-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.758 | 1 |
| 2026-02-10 | 7.890 | 7.970 | 7.890 | 7.970 | 7.738 | 222 |
| 2026-02-04 | 7.670 | 7.670 | 7.670 | 7.670 | 7.447 | 408 |
| 2026-02-02 | 7.530 | 7.530 | 7.510 | 7.510 | 7.292 | 12 |
| 2026-01-29 | 7.520 | 7.520 | 7.520 | 7.520 | 7.301 | 1 |
| 2026-01-27 | 7.740 | 7.740 | 7.580 | 7.580 | 7.359 | 210 |
| 2026-01-26 | 7.880 | 7.880 | 7.800 | 7.810 | 7.583 | 534 |
| 2026-01-22 | 7.920 | 7.920 | 7.910 | 7.910 | 7.680 | 328 |
| 2026-01-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.525 | 96 |
| 2026-01-20 | 7.790 | 7.800 | 7.790 | 7.800 | 7.573 | 383 |
| 2026-01-19 | 7.880 | 7.880 | 7.880 | 7.880 | 7.651 | 1 |
| 2026-01-06 | 7.820 | 7.820 | 7.790 | 7.790 | 7.563 | 47 |
| 2025-12-30 | 7.770 | 7.770 | 7.770 | 7.770 | 7.544 | 82 |
| 2025-12-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.447 | 258 |
| 2025-12-23 | 7.710 | 7.710 | 7.710 | 7.710 | 7.486 | 19 |
| 2025-12-22 | 7.560 | 7.570 | 7.560 | 7.570 | 7.350 | 241 |
| 2025-12-18 | 7.520 | 7.560 | 7.520 | 7.560 | 7.340 | 6 |
| 2025-12-17 | 7.370 | 7.460 | 7.370 | 7.460 | 7.243 | 188 |
| 2025-12-15 | 7.510 | 7.560 | 7.470 | 7.480 | 7.262 | 603 |
| 2025-12-12 | 7.450 | 7.510 | 7.450 | 7.500 | 7.282 | 11 |
| 2025-12-11 | 7.410 | 7.410 | 7.370 | 7.370 | 7.156 | 10 |
| 2025-12-09 | 7.320 | 7.480 | 7.320 | 7.422 | 7.206 | 11,269 |
| 2025-12-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.282 | 402 |
| 2025-12-03 | 7.370 | 7.370 | 7.370 | 7.370 | 7.156 | 166 |
| 2025-11-28 | 7.210 | 7.210 | 7.210 | 7.210 | 7.000 | 22 |
| 2025-11-27 | 7.200 | 7.220 | 7.200 | 7.220 | 7.010 | 445 |
| 2025-11-26 | 7.080 | 7.300 | 7.080 | 7.150 | 6.942 | 179 |
| 2025-11-25 | 7.060 | 7.200 | 7.060 | 7.150 | 6.942 | 171 |
| 2025-11-24 | 7.100 | 7.100 | 7.100 | 7.100 | 6.893 | 198 |
| 2025-11-20 | 6.930 | 6.930 | 6.920 | 6.920 | 6.719 | 1,691 |
| 2025-11-19 | 6.890 | 6.930 | 6.860 | 6.890 | 6.690 | 315 |
| 2025-11-18 | 6.780 | 6.780 | 6.780 | 6.780 | 6.583 | 1,453 |
| 2025-11-17 | 6.960 | 6.960 | 6.910 | 6.920 | 6.719 | 102 |
| 2025-11-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.651 | 6 |
| 2025-11-13 | 7.060 | 7.090 | 6.960 | 6.960 | 6.758 | 1,908 |
| 2025-11-12 | 7.290 | 7.300 | 7.200 | 7.240 | 7.029 | 3,300 |
| 2025-11-11 | 7.230 | 7.230 | 7.230 | 7.230 | 7.020 | 57 |
| 2025-11-10 | 7.270 | 7.360 | 7.210 | 7.210 | 7.000 | 189 |
| 2025-11-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.379 | 1 |
| 2025-11-05 | 7.460 | 7.460 | 7.460 | 7.460 | 7.243 | 1 |
| 2025-11-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.233 | 100 |
| 2025-10-28 | 7.730 | 7.730 | 7.730 | 7.730 | 7.505 | 1 |
| 2025-10-24 | 7.820 | 7.820 | 7.820 | 7.820 | 7.592 | 20 |
| 2025-10-23 | 7.830 | 7.830 | 7.830 | 7.830 | 7.602 | 1 |
| 2025-10-22 | 7.810 | 7.810 | 7.810 | 7.810 | 7.583 | 110 |
| 2025-10-21 | 7.740 | 7.810 | 7.740 | 7.810 | 7.583 | 126 |
| 2025-10-20 | 7.690 | 7.750 | 7.620 | 7.750 | 7.525 | 710 |
| 2025-10-15 | 7.580 | 7.580 | 7.580 | 7.580 | 7.359 | 58 |
| 2025-10-14 | 7.750 | 7.750 | 7.510 | 7.510 | 7.292 | 401 |
| 2025-10-13 | 7.830 | 7.910 | 7.780 | 7.780 | 7.554 | 124 |
| 2025-10-08 | 8.070 | 8.070 | 8.050 | 8.050 | 7.816 | 530 |
| 2025-10-07 | 8.190 | 8.260 | 8.190 | 8.190 | 7.952 | 20 |
| 2025-10-06 | 8.160 | 8.170 | 8.120 | 8.130 | 7.893 | 3,668 |
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.