Zignago Vetro S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.390 | 8.390 | 8.200 | 8.210 | 7.971 | 8,537 |
| 2025-05-13 | 8.310 | 8.410 | 8.310 | 8.410 | 8.165 | 91 |
| 2025-05-12 | 8.170 | 8.275 | 8.170 | 8.275 | 8.034 | 159 |
| 2025-05-09 | 8.385 | 8.385 | 8.385 | 8.385 | 7.704 | 278 |
| 2025-05-08 | 8.250 | 8.350 | 8.240 | 8.350 | 7.672 | 348 |
| 2025-05-07 | 9.090 | 9.090 | 7.940 | 8.060 | 7.406 | 240 |
| 2025-05-06 | 9.030 | 9.030 | 9.030 | 9.030 | 8.297 | 20 |
| 2025-05-02 | 8.930 | 8.985 | 8.930 | 8.985 | 8.255 | 251 |
| 2025-04-30 | 8.820 | 8.860 | 8.820 | 8.829 | 8.112 | 14,287 |
| 2025-04-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.085 | 20 |
| 2025-04-28 | 8.810 | 8.830 | 8.770 | 8.770 | 8.058 | 690 |
| 2025-04-25 | 8.630 | 8.675 | 8.630 | 8.675 | 7.971 | 102 |
| 2025-04-24 | 8.650 | 8.650 | 8.650 | 8.650 | 7.948 | 13 |
| 2025-04-22 | 8.260 | 8.260 | 8.260 | 8.260 | 7.589 | 21 |
| 2025-04-17 | 8.400 | 8.400 | 8.350 | 8.350 | 7.672 | 73 |
| 2025-04-16 | 8.390 | 8.390 | 8.390 | 8.390 | 7.709 | 3 |
| 2025-04-15 | 8.510 | 8.510 | 8.340 | 8.340 | 7.663 | 798 |
| 2025-04-14 | 8.470 | 8.560 | 8.470 | 8.560 | 7.865 | 35 |
| 2025-04-11 | 8.770 | 8.770 | 8.380 | 8.400 | 7.718 | 37 |
| 2025-04-08 | 8.080 | 8.140 | 8.080 | 8.140 | 7.479 | 278 |
| 2025-04-07 | 7.670 | 7.820 | 7.670 | 7.820 | 7.185 | 17 |
| 2025-04-03 | 8.610 | 8.610 | 8.520 | 8.520 | 7.828 | 158 |
| 2025-04-02 | 8.690 | 8.690 | 8.690 | 8.690 | 7.984 | 208 |
| 2025-04-01 | 8.770 | 8.770 | 8.770 | 8.770 | 8.058 | 1 |
| 2025-03-31 | 8.810 | 8.810 | 8.810 | 8.810 | 8.095 | 1 |
| 2025-03-28 | 9.140 | 9.140 | 8.930 | 8.930 | 8.205 | 1 |
| 2025-03-27 | 8.970 | 8.970 | 8.960 | 8.960 | 8.232 | 40 |
| 2025-03-25 | 8.960 | 8.960 | 8.960 | 8.960 | 8.232 | 102 |
| 2025-03-21 | 9.220 | 9.220 | 9.220 | 9.220 | 8.471 | 49 |
| 2025-03-20 | 9.260 | 9.260 | 9.260 | 9.260 | 8.508 | 6 |
| 2025-03-18 | 9.640 | 9.640 | 9.590 | 9.590 | 8.811 | 64 |
| 2025-03-17 | 9.090 | 9.520 | 9.090 | 9.520 | 8.747 | 89 |
| 2025-03-14 | 9.040 | 9.070 | 9.000 | 9.000 | 8.269 | 1,080 |
| 2025-03-12 | 9.970 | 9.970 | 9.970 | 9.970 | 9.160 | 1 |
| 2025-03-11 | 10.120 | 10.120 | 9.900 | 9.900 | 9.096 | 351 |
| 2025-03-10 | 10.100 | 10.100 | 10.090 | 10.090 | 9.271 | 86 |
| 2025-03-06 | 9.875 | 9.875 | 9.875 | 9.875 | 9.073 | 150 |
| 2025-03-05 | 9.730 | 9.740 | 9.680 | 9.740 | 8.949 | 198 |
| 2025-03-04 | 9.810 | 9.810 | 9.370 | 9.420 | 8.655 | 3,322 |
| 2025-03-03 | 9.920 | 9.920 | 9.900 | 9.900 | 9.096 | 404 |
| 2025-02-28 | 9.540 | 9.760 | 9.540 | 9.760 | 8.967 | 495 |
| 2025-02-25 | 9.800 | 9.830 | 9.800 | 9.830 | 9.032 | 2 |
| 2025-02-24 | 9.770 | 9.790 | 9.770 | 9.790 | 8.995 | 11 |
| 2025-02-20 | 9.680 | 9.680 | 9.670 | 9.680 | 8.894 | 1,393 |
| 2025-02-19 | 9.890 | 9.890 | 9.890 | 9.890 | 9.087 | 1 |
| 2025-02-17 | 9.830 | 9.860 | 9.830 | 9.860 | 9.059 | 343 |
| 2025-02-14 | 9.930 | 9.930 | 9.880 | 9.880 | 9.078 | 30 |
| 2025-02-11 | 9.900 | 9.900 | 9.630 | 9.640 | 8.857 | 109 |
| 2025-02-10 | 9.880 | 9.880 | 9.650 | 9.720 | 8.931 | 242 |
| 2025-02-07 | 9.690 | 9.690 | 9.690 | 9.690 | 8.903 | 10 |
| 2025-02-06 | 9.840 | 9.890 | 9.730 | 9.890 | 9.087 | 108 |
| 2025-02-04 | 10.060 | 10.100 | 10.020 | 10.100 | 9.280 | 7 |
| 2025-02-03 | 10.120 | 10.240 | 10.100 | 10.220 | 9.390 | 81 |
| 2025-01-31 | 10.320 | 10.320 | 10.220 | 10.220 | 9.390 | 14 |
| 2025-01-30 | 10.080 | 10.080 | 9.890 | 9.890 | 9.087 | 7 |
| 2025-01-29 | 9.930 | 9.930 | 9.880 | 9.880 | 9.078 | 5 |
| 2025-01-28 | 9.800 | 10.040 | 9.800 | 9.880 | 9.078 | 27 |
| 2025-01-27 | 9.780 | 9.790 | 9.750 | 9.750 | 8.958 | 7 |
| 2025-01-24 | 9.850 | 9.890 | 9.850 | 9.890 | 9.087 | 7 |
| 2025-01-23 | 9.830 | 9.830 | 9.760 | 9.760 | 8.967 | 38 |
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.