Borsa Italiana · ZEST · stock
Zest S.p.A. (ZEST) stock price history
Every Borsa Italiana trading session of Zest S.p.A. from Jan 3, 2000 to Sep 28, 2026: 6,572 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZEST adjusted close, 2000 to 2026
- €45,157
- All time high, 2000
- €0.1510
- 52 week high, €0.1095 low
- 6,572
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ZEST key facts
- Zest S.p.A. (ZEST) closed at €0.1360 on Sep 28, 2026 on Borsa Italiana.
- ZEST's all time high close is €45,157, set on Feb 11, 2000; its all time low close is €0.1050 on Sep 13, 2024.
- ZEST's 52 week range is €0.1095 to €0.1510.
- ZEST returned -11.4% over the year to Sep 28, 2026 and -71.2% over five years.
- Over ten years ZEST returned -72%, -11.9% a year compounded.
- ZEST's deepest drawdown was -100.0% from Feb 11, 2000 to Sep 13, 2024.
- DataCedar holds 6,572 daily sessions of ZEST history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZEST price chart, 2000 to 2026
ZEST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.6% |
| 3 months | +19.3% |
| 6 months | +6.7% |
| Year to date | -0.7% |
| 1 year | -11.4% |
| 3 years | -52.4% |
| 5 years | -71.2% |
| 10 years | -71.7% |
| Since Jan 3, 2000 | -100.0% |
| Compound annual growth, 26.7 years | -37.4% |
ZEST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €45,157 on Feb 11, 2000
- All time low close
- €0.1050 on Sep 13, 2024
- 52 week high
- €0.1510 on Jan 26, 2026
- 52 week low
- €0.1095 on Jun 29, 2026
- Deepest drawdown
- -100.0% from Feb 11, 2000 to Sep 13, 2024, not yet recovered
- Best single session
- +42.9% on Jan 8, 2014
- Worst single session
- -100.0% on Apr 23, 2001
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2005, +85%
- Worst calendar year
- 2001, -100%
ZEST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.1345 | €0.1510 | €0.1095 | €0.1360 | -0.7% | 37.3M | 189 |
| 2025 | €0.1650 | €0.1900 | €0.1170 | €0.1370 | -16.5% | 123M | 252 |
| 2024 | €0.2790 | €0.2860 | €0.1005 | €0.1640 | -42.5% | 49M | 253 |
| 2023 | €0.3520 | €0.4130 | €0.2310 | €0.2850 | -20.8% | 9.9M | 254 |
| 2022 | €0.4180 | €0.4420 | €0.2930 | €0.3600 | -14.7% | 11.2M | 256 |
| 2021 | €0.5500 | €0.5940 | €0.4070 | €0.4220 | -23.8% | 6.3M | 256 |
| 2020 | €0.6240 | €0.6260 | €0.3630 | €0.5540 | -11.2% | 8.6M | 255 |
| 2019 | €0.5880 | €0.7212 | €0.5390 | €0.6240 | +5.4% | 12.6M | 252 |
| 2018 | €0.6556 | €0.7291 | €0.5213 | €0.5919 | -10.3% | 6.4M | 252 |
| 2017 | €0.5483 | €0.8006 | €0.5370 | €0.6600 | +20.8% | 30.6M | 254 |
| 2016 | €0.6371 | €0.7097 | €0.3664 | €0.5463 | -15.5% | 12.8M | 256 |
| 2015 | €0.6648 | €0.9147 | €0.5880 | €0.6465 | -2.3% | 36.7M | 255 |
| 2014 | €0.3831 | €1.47 | €0.3777 | €0.6615 | +75.1% | 76.9M | 252 |
| 2013 | €0.4108 | €3.10 | €0.3097 | €0.3777 | -12.2% | 13.8M | 252 |
| 2012 | €0.5343 | €0.7053 | €0.3059 | €0.4302 | -19.5% | 3.2M | 253 |
| 2011 | €0.8293 | €1.62 | €0.5023 | €0.5343 | -37.2% | 8.9M | 256 |
| 2010 | €0.8261 | €1.62 | €0.8036 | €0.8507 | +1.0% | 5.7M | 256 |
| 2009 | €0.9169 | €1.18 | €0.5771 | €0.8421 | -8.2% | 3.3M | 254 |
| 2008 | €1.59 | €1.68 | €0.6252 | €0.9169 | -42.4% | 2.5M | 253 |
| 2007 | €2.00 | €3.27 | €1.29 | €1.59 | -18.2% | 42.7M | 252 |
| 2006 | €2.17 | €2.56 | €1.84 | €1.95 | -10.6% | 14.7M | 254 |
| 2005 | €1.18 | €3.59 | €1.11 | €2.18 | +85.3% | 20.8M | 260 |
| 2004 | €1.83 | €1.87 | €0.8870 | €1.18 | -35.9% | 3.6M | 262 |
| 2003 | €1.52 | €2.27 | €1.39 | €1.83 | +20.8% | 3.2M | 261 |
| 2002 | €2.38 | €2.87 | €1.49 | €1.52 | -36.1% | 1.3M | 261 |
| 2001 | €3.40 | €3.55 | €1.84 | €2.38 | -100.0% | 902.9K | 181 |
| 2000 | €38,210 | €48,197 | €31,437 | €35,084 | n/a | 2.9M | 81 |
ZEST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.1360 | +11.9% |
| August 2026 | €0.1215 | -3.6% |
| July 2026 | €0.1260 | +6.3% |
| June 2026 | €0.1185 | -0.4% |
| May 2026 | €0.1190 | -2.1% |
| April 2026 | €0.1215 | -2.4% |
| March 2026 | €0.1245 | -8.5% |
| February 2026 | €0.1360 | -2.2% |
| January 2026 | €0.1390 | +1.5% |
| December 2025 | €0.1370 | +12.8% |
| November 2025 | €0.1215 | -10.7% |
| October 2025 | €0.1360 | -4.2% |
About the ZEST data
Daily bars. 6,572 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZEST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
ZEST share price history
