Zignago Vetro S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 8.090 | 8.150 | 8.090 | 8.150 | 7.913 | 31 |
| 2025-10-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.515 | 1 |
| 2025-10-01 | 7.840 | 7.860 | 7.840 | 7.860 | 7.631 | 12 |
| 2025-09-30 | 7.800 | 7.800 | 7.780 | 7.790 | 7.563 | 43 |
| 2025-09-29 | 7.690 | 7.710 | 7.650 | 7.650 | 7.427 | 29 |
| 2025-09-26 | 7.700 | 7.700 | 7.640 | 7.640 | 7.418 | 113 |
| 2025-09-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.719 | 1 |
| 2025-09-23 | 7.840 | 7.920 | 7.840 | 7.920 | 7.690 | 37 |
| 2025-09-22 | 7.820 | 7.820 | 7.780 | 7.810 | 7.583 | 27 |
| 2025-09-19 | 7.810 | 7.810 | 7.800 | 7.800 | 7.573 | 30 |
| 2025-09-17 | 7.930 | 7.930 | 7.930 | 7.930 | 7.699 | 12 |
| 2025-09-16 | 8.060 | 8.060 | 8.060 | 8.060 | 7.825 | 1 |
| 2025-09-12 | 8.040 | 8.040 | 8.040 | 8.040 | 7.806 | 24 |
| 2025-09-11 | 7.950 | 7.980 | 7.950 | 7.980 | 7.748 | 974 |
| 2025-09-08 | 8.070 | 8.070 | 8.070 | 8.070 | 7.835 | 1 |
| 2025-09-03 | 8.120 | 8.120 | 8.000 | 8.020 | 7.787 | 70 |
| 2025-09-02 | 8.150 | 8.150 | 8.150 | 8.150 | 7.913 | 374 |
| 2025-09-01 | 8.170 | 8.170 | 8.170 | 8.170 | 7.932 | 62 |
| 2025-08-29 | 8.200 | 8.200 | 8.200 | 8.200 | 7.961 | 1 |
| 2025-08-28 | 8.430 | 8.430 | 8.430 | 8.430 | 8.185 | 44 |
| 2025-08-27 | 8.410 | 8.410 | 8.410 | 8.410 | 8.165 | 1 |
| 2025-08-26 | 8.340 | 8.480 | 8.340 | 8.480 | 8.233 | 5 |
| 2025-08-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.204 | 1 |
| 2025-08-21 | 8.250 | 8.270 | 8.250 | 8.250 | 8.010 | 277 |
| 2025-08-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.107 | 6 |
| 2025-08-18 | 8.290 | 8.290 | 8.290 | 8.290 | 8.049 | 3 |
| 2025-08-14 | 8.320 | 8.320 | 8.320 | 8.320 | 8.078 | 1 |
| 2025-08-13 | 8.160 | 8.195 | 8.160 | 8.190 | 7.952 | 1,362 |
| 2025-08-11 | 8.180 | 8.180 | 8.155 | 8.155 | 7.918 | 419 |
| 2025-08-06 | 8.010 | 8.010 | 8.010 | 8.010 | 7.777 | 1 |
| 2025-08-05 | 7.910 | 7.940 | 7.910 | 7.940 | 7.709 | 112 |
| 2025-08-04 | 7.920 | 7.930 | 7.870 | 7.870 | 7.641 | 4 |
| 2025-08-01 | 7.870 | 7.870 | 7.870 | 7.870 | 7.641 | 2 |
| 2025-07-28 | 8.420 | 8.420 | 8.270 | 8.270 | 8.029 | 1,474 |
| 2025-07-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.136 | 8 |
| 2025-07-24 | 8.640 | 8.650 | 8.470 | 8.470 | 8.224 | 1,442 |
| 2025-07-23 | 8.660 | 8.660 | 8.660 | 8.660 | 8.408 | 2 |
| 2025-07-18 | 8.540 | 8.580 | 8.540 | 8.580 | 8.330 | 128 |
| 2025-07-17 | 8.450 | 8.450 | 8.450 | 8.450 | 8.204 | 2 |
| 2025-07-11 | 8.710 | 8.710 | 8.710 | 8.710 | 8.457 | 23 |
| 2025-07-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.544 | 25 |
| 2025-07-09 | 8.660 | 8.750 | 8.660 | 8.750 | 8.495 | 151 |
| 2025-07-03 | 8.520 | 8.520 | 8.520 | 8.520 | 8.272 | 22 |
| 2025-07-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.059 | 5 |
| 2025-06-27 | 8.350 | 8.355 | 8.320 | 8.355 | 8.112 | 772 |
| 2025-06-26 | 8.290 | 8.290 | 8.220 | 8.250 | 8.010 | 1,409 |
| 2025-06-24 | 8.250 | 8.250 | 8.250 | 8.250 | 8.010 | 20 |
| 2025-06-23 | 8.100 | 8.150 | 8.100 | 8.150 | 7.913 | 551 |
| 2025-06-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.107 | 26 |
| 2025-06-13 | 8.320 | 8.320 | 8.320 | 8.320 | 8.078 | 5 |
| 2025-06-11 | 8.630 | 8.630 | 8.630 | 8.630 | 8.379 | 1 |
| 2025-06-10 | 8.570 | 8.630 | 8.570 | 8.630 | 8.379 | 27 |
| 2025-06-09 | 8.600 | 8.600 | 8.580 | 8.580 | 8.330 | 166 |
| 2025-06-06 | 8.690 | 8.690 | 8.670 | 8.670 | 8.418 | 5 |
| 2025-06-05 | 8.530 | 8.530 | 8.490 | 8.490 | 8.243 | 3 |
| 2025-06-03 | 8.420 | 8.420 | 8.420 | 8.420 | 8.175 | 29 |
| 2025-06-02 | 8.390 | 8.390 | 8.320 | 8.355 | 8.112 | 1,373 |
| 2025-05-30 | 8.430 | 8.460 | 8.365 | 8.365 | 8.122 | 1,805 |
| 2025-05-20 | 8.590 | 8.600 | 8.560 | 8.580 | 8.330 | 295 |
| 2025-05-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.233 | 10 |
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.