Ermenegildo Zegna NV (ZGN) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	13.46	13.55	12.89	12.91	-3.30%	1,111,400
2026-10-15	12.67	13.39	12.67	13.35	+4.38%	976,400
2026-10-14	12.90	13.04	12.70	12.79	-1.16%	781,100
2026-10-13	12.70	12.95	12.59	12.94	+2.70%	1,076,200
2026-10-12	12.65	12.74	12.49	12.60	-0.63%	789,300
2026-10-09	12.50	12.73	12.31	12.68	+1.28%	570,100
2026-10-08	12.07	12.57	12.00	12.52	+2.71%	1,601,800
2026-10-07	12.32	12.51	12.05	12.19	-2.48%	1,138,300
2026-10-06	12.67	12.90	12.42	12.50	-0.32%	1,062,500
2026-10-05	12.41	12.70	12.38	12.54	+0.16%	715,600
2026-10-02	12.84	12.84	12.30	12.52	-0.79%	834,200
2026-10-01	12.38	12.99	12.30	12.62	+0.96%	826,900
2026-09-30	12.65	12.66	12.50	12.50	-0.95%	889,500
2026-09-29	12.64	12.79	12.54	12.62	-0.16%	836,300
2026-09-28	12.59	12.73	12.44	12.64	-0.71%	689,000
2026-09-25	12.49	12.84	12.39	12.73	+2.09%	991,100
2026-09-24	12.45	12.54	12.20	12.47	+0.24%	815,800
2026-09-23	12.34	12.48	12.26	12.44	-0.56%	1,389,000
2026-09-22	12.70	12.77	12.44	12.51	+0.72%	944,100
2026-09-21	12.40	12.55	12.28	12.42	+1.06%	1,071,500
2026-09-18	12.34	12.55	11.98	12.29	-0.57%	1,718,200
2026-09-17	12.07	12.60	12.07	12.36	+4.75%	2,015,200
2026-09-16	11.75	11.97	11.67	11.80	+1.72%	1,124,100
2026-09-15	11.51	11.72	11.45	11.60	-0.26%	1,117,100
2026-09-14	11.54	11.65	11.40	11.63	+0.17%	1,586,600
2026-09-11	11.85	11.88	11.48	11.61	-0.17%	1,463,000
2026-09-10	11.63	11.69	11.50	11.63	-0.60%	1,682,400
2026-09-09	11.91	12.02	11.64	11.70	-2.74%	933,700
2026-09-08	12.48	12.64	12.02	12.03	-4.22%	1,593,000
2026-09-04	12.60	12.72	12.32	12.56	-0.71%	1,782,700
2026-09-03	12.73	13.01	12.31	12.65	+0.72%	2,456,800
2026-09-02	13.21	13.27	12.54	12.56	-3.68%	1,496,100
2026-09-01	13.40	13.51	12.89	13.04	-3.98%	1,041,000
2026-08-31	13.70	13.70	13.45	13.58	-1.09%	688,700
2026-08-28	13.78	13.92	13.67	13.73	+0.66%	617,000
2026-08-27	13.60	13.91	13.47	13.64	-0.66%	564,200
2026-08-26	13.74	13.91	13.50	13.73	+0.59%	959,300
2026-08-25	13.82	13.82	13.56	13.65	-1.52%	479,443
2026-08-24	14.02	14.02	13.69	13.86	-0.29%	608,288
2026-08-21	13.76	13.97	13.69	13.90	+1.98%	835,100
2026-08-20	13.53	13.67	13.45	13.63	-1.02%	764,300
2026-08-19	13.53	13.80	13.44	13.77	+2.23%	1,495,800
2026-08-18	13.38	13.69	13.19	13.47	+0.75%	1,307,478
2026-08-17	13.63	13.72	13.29	13.37	-2.83%	803,551
2026-08-14	13.61	13.97	13.00	13.76	-1.08%	948,900
2026-08-13	13.92	14.11	13.00	13.91	-0.86%	703,300
2026-08-12	14.41	14.43	14.02	14.03	-0.85%	844,400
2026-08-11	14.45	14.55	13.99	14.15	-4.39%	1,144,500
2026-08-10	14.92	15.02	14.53	14.80	-0.74%	568,500
2026-08-07	14.85	14.97	14.72	14.91	+0.74%	382,700
2026-08-06	15.95	15.95	14.79	14.80	-2.70%	711,600
2026-08-05	15.02	15.35	15.00	15.21	+1.00%	684,100
2026-08-04	15.15	15.40	14.91	15.06	-1.25%	1,087,400
2026-08-03	14.92	15.27	14.75	15.25	+3.67%	1,021,000
2026-07-31	14.86	14.98	14.63	14.71	-0.94%	801,400
2026-07-30	14.89	15.08	14.65	14.85	-0.54%	958,400
2026-07-29	14.76	15.18	14.60	14.93	-0.27%	1,280,500
2026-07-28	14.96	15.23	14.71	14.97	+0.54%	1,869,000
2026-07-27	14.80	14.98	14.49	14.89	+3.98%	1,525,300
2026-07-24	13.91	14.46	13.82	14.32	+3.69%	823,600
2026-07-23	14.30	14.30	13.66	13.81	-0.50%	1,438,300
2026-07-22	14.15	14.30	13.80	13.88	-2.32%	1,089,800
2026-07-21	14.33	14.33	13.89	14.21	+1.86%	1,589,700
2026-07-20	13.86	13.98	13.75	13.95	+0.36%	678,600
2026-07-17	14.24	14.46	13.71	13.90	-3.67%	1,354,600
2026-07-16	13.43	14.46	13.43	14.43	+7.37%	2,005,300
2026-07-15	12.97	13.50	12.96	13.44	+3.23%	1,017,500
2026-07-14	13.25	13.58	12.90	13.02	-1.06%	789,200
2026-07-13	13.43	13.57	13.04	13.16	-2.08%	1,016,300
2026-07-10	13.79	13.93	13.38	13.44	-0.96%	1,240,000
2026-07-09	14.13	14.13	13.41	13.57	+1.57%	878,900
2026-07-08	13.78	13.80	13.00	13.36	-1.91%	1,252,900
2026-07-07	14.00	14.58	13.22	13.62	+1.04%	1,755,900
2026-07-06	13.12	13.49	12.95	13.48	+2.35%	1,473,100
2026-07-02	13.08	13.37	12.86	13.17	+1.39%	1,240,600
2026-07-01	13.03	13.14	12.73	12.99	-0.23%	883,100
2026-06-30	12.85	13.21	12.63	13.02	+1.17%	1,693,100
2026-06-29	13.11	13.18	12.83	12.87	-2.13%	1,524,300
2026-06-26	12.84	13.16	12.72	13.15	+1.94%	3,167,300
2026-06-25	13.04	13.13	12.70	12.90	-1.60%	1,158,700
2026-06-24	13.20	13.35	12.96	13.11	-0.08%	1,402,300
2026-06-23	13.28	13.40	13.12	13.12	-2.96%	1,057,000
2026-06-22	13.82	13.89	13.36	13.52	-2.52%	1,305,100
2026-06-18	14.01	14.18	13.76	13.87	-0.29%	1,580,500
2026-06-17	13.96	14.26	13.84	13.91	-4.00%	1,407,900
2026-06-16	14.75	14.82	14.27	14.49	-1.90%	984,900
2026-06-15	14.95	15.09	14.75	14.77	+0.48%	1,227,700
2026-06-12	15.01	15.01	14.62	14.70	-1.34%	1,447,900
2026-06-11	14.59	15.15	14.53	14.90	+3.47%	2,184,800
2026-06-10	14.62	14.82	14.29	14.40	-2.57%	2,378,300
2026-06-09	15.03	15.44	14.54	14.78	-0.27%	2,277,500
2026-06-08	14.79	14.91	14.68	14.82	+1.16%	1,060,400
2026-06-05	14.72	14.79	14.49	14.65	-1.81%	1,567,200
2026-06-04	14.65	15.00	14.63	14.92	+1.29%	1,520,600
2026-06-03	14.43	14.75	14.01	14.73	+0.89%	1,753,000
2026-06-02	14.43	14.81	14.34	14.60	+0.76%	1,790,900
2026-06-01	14.48	14.69	14.23	14.49	-1.43%	1,245,300
2026-05-29	14.62	14.95	14.40	14.70	-1.47%	1,337,200
2026-05-28	14.20	14.98	14.02	14.92	+3.54%	1,577,200
2026-05-27	13.85	14.45	13.70	14.41	+5.34%	941,000
2026-05-26	13.62	13.71	13.30	13.68	+2.86%	727,500
2026-05-22	13.45	13.45	13.17	13.30	-0.37%	357,900
2026-05-21	13.18	13.48	13.09	13.35	-0.22%	684,400
2026-05-20	13.00	13.50	12.76	13.38	+6.87%	801,800
2026-05-19	12.54	12.64	12.37	12.52	-1.34%	721,400
2026-05-18	12.62	12.82	12.59	12.69	+0.87%	480,000
2026-05-15	12.44	12.75	12.41	12.58	-0.79%	447,300
2026-05-14	12.80	12.80	12.40	12.68	-0.24%	976,400
2026-05-13	12.31	12.71	12.16	12.71	+2.58%	633,600
2026-05-12	12.44	12.45	12.12	12.39	-0.96%	614,700
2026-05-11	13.15	13.15	12.40	12.51	-4.94%	846,500
2026-05-08	13.05	13.30	12.94	13.16	+0.84%	889,100
2026-05-07	13.04	13.38	12.94	13.05	+0.85%	1,082,200
2026-05-06	12.48	13.07	12.38	12.94	+6.77%	1,170,700
2026-05-05	11.94	12.15	11.82	12.12	+2.45%	480,200
2026-05-04	12.34	12.34	11.78	11.83	-4.90%	628,600
2026-05-01	12.45	12.57	12.12	12.44	+2.64%	1,306,700
2026-04-30	11.81	12.38	11.64	12.12	+5.30%	1,054,600
2026-04-29	11.72	11.81	11.41	11.51	-2.37%	706,400
2026-04-28	11.81	11.96	11.57	11.79	-0.84%	678,000
2026-04-27	11.96	11.97	11.70	11.89	-0.59%	1,133,300
2026-04-24	12.00	12.08	11.74	11.96	+0.00%	1,142,400
2026-04-23	12.05	12.28	11.84	11.96	-0.50%	577,900
2026-04-22	12.18	12.29	11.85	12.02	-0.99%	719,600
2026-04-21	12.31	12.40	12.05	12.14	-1.70%	578,400
2026-04-20	12.16	12.36	12.11	12.35	+1.65%	594,300
2026-04-17	11.82	12.19	11.82	12.15	+5.19%	636,400
2026-04-16	11.47	11.60	11.45	11.55	+0.43%	396,500
2026-04-15	11.48	11.59	11.39	11.50	-0.35%	552,000
2026-04-14	11.51	11.70	11.38	11.54	+0.70%	618,300
2026-04-13	11.35	11.48	11.18	11.46	-0.43%	460,100
2026-04-10	11.64	11.68	11.47	11.51	-0.35%	507,000
2026-04-09	10.98	11.59	9.97	11.55	+4.52%	753,100
2026-04-08	10.90	11.17	10.82	11.05	+6.45%	676,100
2026-04-07	10.56	10.56	10.26	10.38	-3.17%	696,200
2026-04-06	10.55	10.75	10.51	10.72	+1.61%	540,900
2026-04-02	10.59	10.70	10.41	10.55	-2.85%	732,500
2026-04-01	10.43	10.90	10.40	10.86	+4.22%	843,700
2026-03-31	10.05	10.55	10.04	10.42	+5.79%	572,000
2026-03-30	9.89	10.05	9.73	9.85	+0.92%	732,800
2026-03-27	9.90	9.95	9.71	9.76	-1.51%	536,300
2026-03-26	10.21	10.25	9.90	9.91	-3.13%	628,700
2026-03-25	10.36	10.46	10.06	10.23	+0.00%	495,000
2026-03-24	9.85	10.30	9.80	10.23	+2.20%	867,300
2026-03-23	10.02	10.39	9.98	10.01	+3.41%	801,600
2026-03-20	9.36	9.98	9.32	9.68	+4.65%	1,465,800
2026-03-19	9.32	9.40	9.16	9.25	-2.73%	795,800
2026-03-18	9.60	9.85	9.48	9.51	-2.46%	678,300
2026-03-17	10.05	10.09	9.73	9.75	-1.52%	560,500
2026-03-16	9.82	10.04	9.79	9.90	+2.06%	837,400
2026-03-13	10.15	10.15	9.68	9.70	-3.48%	720,400
2026-03-12	10.26	10.44	10.01	10.05	-4.74%	834,000
2026-03-11	10.71	10.76	10.48	10.55	-1.59%	399,700
2026-03-10	10.31	10.93	10.31	10.72	+2.98%	477,100
2026-03-09	10.15	10.44	9.87	10.41	-0.57%	812,900
2026-03-06	10.30	10.55	10.13	10.47	-1.78%	729,200
2026-03-05	11.21	11.21	10.61	10.66	-2.65%	729,000
2026-03-04	11.15	11.18	10.90	10.95	-0.64%	769,400
2026-03-03	10.91	11.13	10.73	11.02	-2.48%	776,500
2026-03-02	10.89	11.50	10.69	11.30	+0.27%	1,120,500
2026-02-27	11.44	11.50	11.22	11.27	-2.84%	740,100
2026-02-26	11.66	11.80	11.51	11.60	+0.00%	449,000
2026-02-25	11.11	11.65	11.11	11.60	+4.50%	1,154,600
2026-02-24	11.13	11.29	10.91	11.10	+0.18%	802,400
2026-02-23	11.37	11.37	10.89	11.08	-3.23%	788,100
2026-02-20	11.39	11.68	11.22	11.45	-0.09%	688,400
2026-02-19	11.30	11.55	11.04	11.46	+1.78%	812,200
2026-02-18	11.56	11.75	11.21	11.26	-4.90%	825,000
2026-02-17	11.05	11.93	11.01	11.84	+7.25%	1,606,000
2026-02-13	11.06	11.29	10.91	11.04	+0.55%	416,700
2026-02-12	10.92	11.05	10.72	10.98	+1.57%	691,200
2026-02-11	10.76	10.83	10.64	10.81	+0.46%	409,300
2026-02-10	10.50	10.98	10.50	10.76	+2.48%	827,100
2026-02-09	10.39	10.50	10.25	10.50	+1.06%	451,500
2026-02-06	10.08	10.45	10.08	10.39	+3.59%	703,100
2026-02-05	10.36	10.39	9.77	10.03	+3.30%	864,800
2026-02-04	9.40	9.73	9.37	9.71	+4.30%	645,100
2026-02-03	8.95	9.33	8.93	9.31	+3.44%	1,348,300
2026-02-02	8.87	9.19	8.80	9.00	+3.57%	834,400
2026-01-30	8.93	8.96	8.65	8.69	-2.80%	1,223,100
2026-01-29	8.87	9.01	8.83	8.94	+0.90%	566,900
2026-01-28	9.26	9.27	8.86	8.86	-4.42%	875,500
2026-01-27	9.49	9.52	9.18	9.27	-3.34%	626,600
2026-01-26	9.55	9.71	9.49	9.59	-0.31%	492,800
2026-01-23	9.88	10.00	9.57	9.62	-2.53%	662,000
2026-01-22	10.21	10.35	9.86	9.87	-1.79%	688,900
2026-01-21	9.65	10.14	9.63	10.05	+5.13%	1,055,200
2026-01-20	9.50	9.80	9.42	9.56	+0.00%	1,290,600
2026-01-16	10.49	10.59	9.53	9.56	-13.25%	2,212,900
2026-01-15	10.76	11.07	10.67	11.02	+1.57%	471,300
2026-01-14	10.80	10.87	10.59	10.85	+0.46%	344,100
2026-01-13	10.77	10.90	10.68	10.80	+1.22%	497,500
2026-01-12	10.74	10.90	10.58	10.67	-1.57%	548,600
2026-01-09	10.81	10.95	10.54	10.84	+0.28%	794,100
2026-01-08	10.30	10.83	10.30	10.81	+3.35%	646,600
2026-01-07	10.69	10.71	10.29	10.46	-2.24%	427,100
2026-01-06	10.34	10.73	10.31	10.70	+2.79%	610,400
2026-01-05	10.41	10.46	10.30	10.41	-0.19%	632,700
2026-01-02	10.28	10.48	10.28	10.43	+1.76%	565,100
2025-12-31	10.33	10.34	10.20	10.25	-0.68%	283,800
2025-12-30	10.44	10.48	10.27	10.32	-0.67%	247,300
2025-12-29	10.49	10.49	10.35	10.39	-0.76%	292,500
2025-12-26	10.50	10.52	10.41	10.47	+0.10%	236,500
2025-12-24	10.59	10.68	10.44	10.46	-1.04%	175,900
2025-12-23	10.55	10.63	10.47	10.57	-0.56%	434,600
2025-12-22	10.59	10.76	10.55	10.63	+0.09%	506,000
2025-12-19	10.36	10.64	10.26	10.62	+2.41%	941,800
2025-12-18	10.29	10.68	10.29	10.37	+1.17%	726,700
2025-12-17	10.22	10.38	10.20	10.25	-0.10%	383,400
2025-12-16	10.33	10.38	10.18	10.26	-0.58%	492,600
2025-12-15	10.53	10.53	10.24	10.32	-1.34%	666,100
2025-12-12	10.74	10.81	10.45	10.46	-1.78%	545,300
2025-12-11	10.40	10.68	10.40	10.65	+2.40%	552,600
2025-12-10	10.24	10.61	10.12	10.40	+1.86%	631,700
2025-12-09	10.50	10.57	10.18	10.21	-2.95%	983,200
2025-12-08	10.60	10.68	10.50	10.52	-1.13%	438,300
2025-12-05	10.63	10.81	10.63	10.64	+0.28%	427,900
2025-12-04	10.82	10.84	10.50	10.61	-2.66%	808,000
2025-12-03	10.65	11.00	10.65	10.90	+2.54%	596,000
2025-12-02	10.70	10.72	10.45	10.63	+0.76%	857,100
2025-12-01	10.61	10.69	10.55	10.55	-1.12%	821,100
2025-11-28	10.73	10.80	10.60	10.67	-0.37%	376,100
2025-11-26	10.51	10.79	10.50	10.71	+1.61%	653,700
2025-11-25	10.39	10.64	10.38	10.54	+2.13%	691,700
2025-11-24	10.12	10.37	10.03	10.32	+0.98%	647,700
2025-11-21	9.94	10.35	9.94	10.22	+3.86%	544,500
2025-11-20	9.87	10.06	9.83	9.84	+1.44%	417,600
2025-11-19	9.95	9.95	9.68	9.70	-2.02%	319,500
2025-11-18	9.59	9.98	9.58	9.90	+2.06%	613,200
2025-11-17	9.77	9.79	9.62	9.70	-0.92%	321,400
2025-11-14	9.67	9.95	9.63	9.79	-0.91%	392,900
2025-11-13	10.35	10.37	9.79	9.88	-5.00%	889,600
2025-11-12	10.25	10.46	10.25	10.40	+1.96%	315,000
2025-11-11	10.05	10.38	10.01	10.20	+2.20%	583,900
2025-11-10	9.97	10.13	9.83	9.98	+1.73%	335,700
2025-11-07	9.74	9.81	9.59	9.81	+0.62%	386,300
2025-11-06	9.97	10.04	9.72	9.75	-3.08%	466,500
2025-11-05	9.87	10.14	9.84	10.06	+2.24%	435,700
2025-11-04	9.82	9.90	9.73	9.84	-1.20%	403,600
2025-11-03	10.20	10.26	9.88	9.96	-2.45%	567,300
2025-10-31	10.23	10.46	10.14	10.21	-0.78%	517,000
2025-10-30	10.23	10.43	10.21	10.29	-0.58%	429,100
2025-10-29	10.26	10.55	10.26	10.35	-0.38%	630,700
2025-10-28	10.48	10.48	10.27	10.39	-0.86%	406,300
2025-10-27	10.47	10.53	10.33	10.48	+0.38%	582,000
2025-10-24	10.50	10.60	10.26	10.44	+0.10%	1,229,400
2025-10-23	10.36	10.65	10.20	10.43	+2.76%	630,400
2025-10-22	10.43	10.50	10.09	10.15	-3.06%	632,600
2025-10-21	10.50	10.65	10.33	10.47	-0.48%	935,200
2025-10-20	10.49	10.70	10.36	10.52	+0.77%	739,100

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+13.86%). Pire mois : Mars (-9.53%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-1.59%
Févr+10.41%
Mars-9.53%
Avr+9.74%
Mai+13.86%
Juin-4.84%
Juil+2.56%
Août-1.02%
Sept+5.13%
Oct+6.02%
Nov+7.13%
Déc-2.84%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Ermenegildo Zegna NV (ZGN) ?

12.91 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de ZGN ?

Plus haut à 15.95 et plus bas à 8.65 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Ermenegildo Zegna NV ?

Historiquement, le mois le plus fort de ZGN a été Mai (moyenne +13.86%) et le plus faible Mars (moyenne -9.53%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.