Arthur J. Gallagher & Co. (BIT:1AJG)
Italy
· Delayed Price · Currency is EUR 202.40
-7.40 (-3.53%)
At close: Dec 5, 2025
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -3.53% | - |
| Dec 4, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.38% | - |
| Dec 3, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -1.28% | - |
| Dec 2, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | -0.98% | - |
| Dec 1, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.37% | - |
| Nov 28, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 0.28% | - |
| Nov 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.09% | - |
| Nov 26, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -1.25% | - |
| Nov 25, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.36% | - |
| Nov 24, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -1.75% | - |
| Nov 21, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.65% | - |
| Nov 20, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.23% | - |
| Nov 19, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -3.73% | - |
| Nov 18, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 0.22% | - |
| Nov 17, 2025 | 225.20 | 225.20 | 225.20 | 224.40 | 224.40 | 1.54% | 8 |
| Nov 14, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.41% | - |
| Nov 13, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | 0.27% | - |
| Nov 12, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0.46% | - |
| Nov 11, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 1.44% | - |
| Nov 10, 2025 | 214.10 | 214.10 | 214.10 | 215.40 | 215.40 | 0.09% | 19 |
| Nov 7, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -0.23% | - |
| Nov 6, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -1.60% | - |
| Nov 5, 2025 | 219.70 | 219.70 | 219.70 | 219.20 | 219.20 | 0.46% | 5 |
| Nov 4, 2025 | 214.50 | 214.50 | 214.50 | 218.20 | 218.20 | 4.60% | 3 |
| Nov 3, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -3.29% | - |
| Oct 31, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -5.48% | - |
| Oct 30, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 0.57% | - |
| Oct 29, 2025 | 231.50 | 231.50 | 231.50 | 226.90 | 226.90 | -2.87% | 1 |
| Oct 28, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -2.54% | - |
| Oct 27, 2025 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -0.62% | - |
| Oct 24, 2025 | 241.90 | 241.90 | 241.90 | 241.20 | 241.20 | -0.29% | 1 |
| Oct 23, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -0.62% | - |
| Oct 22, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 1.21% | - |
| Oct 21, 2025 | 247.30 | 247.30 | 247.30 | 240.50 | 240.50 | 1.05% | 4 |
| Oct 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.61% | - |
| Oct 17, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -0.21% | - |
| Oct 16, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -6.91% | - |
| Oct 15, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 0.46% | - |
| Oct 14, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -0.04% | - |
| Oct 13, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -0.50% | - |
| Oct 10, 2025 | 273.00 | 273.00 | 273.00 | 260.60 | 260.60 | -1.03% | 18 |
| Oct 9, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | -1.20% | - |
| Oct 8, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0.23% | - |
| Oct 7, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 0.64% | - |
| Oct 6, 2025 | 266.50 | 266.50 | 266.50 | 264.20 | 264.20 | -0.19% | 6 |
| Oct 3, 2025 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | 0.65% | - |
| Oct 2, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Oct 1, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.34% | - |
| Sep 30, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 1.08% | - |
| Sep 29, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -0.69% | - |
| Sep 26, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 0.58% | - |
| Sep 25, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.08% | - |
| Sep 24, 2025 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 1.69% | - |
| Sep 23, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | 0.59% | - |
| Sep 22, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 0.12% | - |
| Sep 19, 2025 | 255.00 | 255.00 | 239.90 | 253.30 | 253.30 | 0.80% | 4 |
| Sep 18, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 1.49% | - |
| Sep 17, 2025 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 1.23% | - |
| Sep 16, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -1.69% | - |
| Sep 15, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -2.51% | - |
| Sep 12, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.08% | - |
| Sep 11, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.39% | - |
| Sep 10, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -1.64% | - |
| Sep 9, 2025 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.67% | - |
| Sep 8, 2025 | 253.70 | 253.70 | 253.70 | 254.00 | 254.00 | -0.04% | 13 |
| Sep 5, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -2.42% | - |
| Sep 4, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - | - |
| Sep 3, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 1.05% | - |
| Sep 2, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.43% | - |
| Sep 1, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - | - |
| Aug 29, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.71% | - |
| Aug 28, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.45% | - |
| Aug 27, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | 2.59% | - |
| Aug 26, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -0.93% | - |
| Aug 25, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.77% | - |
| Aug 22, 2025 | 260.70 | 260.70 | 260.70 | 259.00 | 259.00 | -1.48% | 6 |
| Aug 21, 2025 | 260.90 | 260.90 | 260.90 | 262.90 | 262.90 | 1.51% | 6 |
| Aug 20, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 1.65% | - |
| Aug 19, 2025 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 0.43% | - |
| Aug 18, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | 1.72% | - |
| Aug 14, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -0.48% | - |
| Aug 13, 2025 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 1.13% | - |
| Aug 12, 2025 | 249.50 | 249.50 | 249.50 | 247.80 | 247.80 | -0.44% | 3 |
| Aug 11, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 0.48% | - |
| Aug 8, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 0.36% | - |
| Aug 7, 2025 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.69% | - |
| Aug 6, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | -0.81% | - |
| Aug 5, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | 0.16% | - |
| Aug 4, 2025 | 243.10 | 243.10 | 243.10 | 246.70 | 246.70 | 2.32% | 12 |
| Aug 1, 2025 | 253.10 | 253.10 | 253.10 | 241.10 | 241.10 | -4.74% | 1 |
| Jul 31, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 0.76% | - |
| Jul 30, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -3.64% | - |
| Jul 29, 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -2.65% | - |
| Jul 28, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -0.04% | - |
| Jul 25, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 1.71% | - |
| Jul 24, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -0.34% | - |
| Jul 23, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | 0.15% | - |
| Jul 22, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | -0.94% | - |
| Jul 21, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -1.11% | - |
| Jul 18, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 0.04% | - |