Banca Generali S.p.A. (BIT:BGN)
Italy
· Delayed Price · Currency is EUR 51.25
-0.65 (-1.25%)
At close: Mar 6, 2026
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.30 | 52.50 | 50.65 | 51.25 | 51.25 | -1.25% | 231,726 |
| Mar 5, 2026 | 52.90 | 53.65 | 51.90 | 51.90 | 51.90 | -2.44% | 237,275 |
| Mar 4, 2026 | 51.85 | 53.55 | 51.25 | 53.20 | 53.20 | 2.70% | 293,060 |
| Mar 3, 2026 | 53.35 | 53.35 | 51.15 | 51.80 | 51.80 | -2.91% | 451,005 |
| Mar 2, 2026 | 53.65 | 54.15 | 52.65 | 53.35 | 53.35 | -2.73% | 417,007 |
| Feb 27, 2026 | 55.90 | 55.90 | 54.58 | 54.85 | 54.85 | -1.35% | 219,592 |
| Feb 26, 2026 | 55.25 | 55.65 | 54.80 | 55.60 | 55.60 | 1.09% | 256,669 |
| Feb 25, 2026 | 54.40 | 55.10 | 54.25 | 55.00 | 55.00 | 1.48% | 189,265 |
| Feb 24, 2026 | 54.60 | 54.60 | 53.85 | 54.20 | 54.20 | -0.73% | 232,397 |
| Feb 23, 2026 | 55.10 | 55.50 | 54.60 | 54.60 | 54.60 | -2.50% | 296,488 |
| Feb 20, 2026 | 54.70 | 56.00 | 54.70 | 56.00 | 55.35 | 2.19% | 305,263 |
| Feb 19, 2026 | 55.10 | 55.25 | 54.65 | 54.80 | 54.16 | -0.72% | 298,931 |
| Feb 18, 2026 | 54.35 | 55.50 | 54.35 | 55.20 | 54.56 | 1.75% | 345,142 |
| Feb 17, 2026 | 53.35 | 54.70 | 53.20 | 54.25 | 53.62 | 1.88% | 514,657 |
| Feb 16, 2026 | 54.15 | 54.35 | 53.25 | 53.25 | 52.63 | -0.65% | 178,210 |
| Feb 13, 2026 | 54.30 | 54.35 | 53.20 | 53.60 | 52.98 | -0.83% | 380,772 |
| Feb 12, 2026 | 55.10 | 57.10 | 53.35 | 54.05 | 53.42 | 0.84% | 806,425 |
| Feb 11, 2026 | 58.25 | 58.30 | 52.85 | 53.60 | 52.98 | -7.59% | 1,678,321 |
| Feb 10, 2026 | 58.35 | 58.65 | 57.75 | 58.00 | 57.33 | -0.68% | 203,582 |
| Feb 9, 2026 | 58.15 | 58.70 | 57.70 | 58.40 | 57.72 | 0.95% | 210,431 |
| Feb 6, 2026 | 56.80 | 58.35 | 56.80 | 57.85 | 57.18 | 1.14% | 143,650 |
| Feb 5, 2026 | 58.30 | 58.70 | 56.70 | 57.20 | 56.54 | -1.55% | 249,678 |
| Feb 4, 2026 | 58.30 | 58.45 | 57.85 | 58.10 | 57.43 | - | 202,995 |
| Feb 3, 2026 | 58.35 | 58.75 | 57.85 | 58.10 | 57.43 | -0.17% | 220,669 |
| Feb 2, 2026 | 56.55 | 58.20 | 56.40 | 58.20 | 57.52 | 2.56% | 333,829 |
| Jan 30, 2026 | 56.30 | 57.20 | 56.15 | 56.75 | 56.09 | 0.80% | 173,699 |
| Jan 29, 2026 | 56.60 | 57.20 | 56.25 | 56.30 | 55.65 | -0.09% | 227,142 |
| Jan 28, 2026 | 56.45 | 56.55 | 55.60 | 56.35 | 55.70 | 0.27% | 180,224 |
| Jan 27, 2026 | 56.05 | 56.55 | 55.90 | 56.20 | 55.55 | 0.27% | 139,200 |
| Jan 26, 2026 | 56.20 | 56.45 | 55.80 | 56.05 | 55.40 | -0.18% | 141,789 |
| Jan 23, 2026 | 56.65 | 56.75 | 55.85 | 56.15 | 55.50 | -1.40% | 134,983 |
| Jan 22, 2026 | 56.65 | 57.15 | 56.25 | 56.95 | 56.29 | 2.24% | 188,249 |
| Jan 21, 2026 | 56.40 | 56.40 | 55.20 | 55.70 | 55.05 | -1.15% | 176,293 |
| Jan 20, 2026 | 56.80 | 56.80 | 56.10 | 56.35 | 55.70 | -1.23% | 160,856 |
| Jan 19, 2026 | 56.50 | 57.30 | 55.25 | 57.05 | 56.39 | -2.06% | 376,728 |
| Jan 16, 2026 | 58.15 | 58.35 | 57.90 | 58.25 | 57.57 | - | 129,895 |
| Jan 15, 2026 | 58.10 | 58.25 | 57.85 | 58.25 | 57.57 | 0.95% | 153,032 |
| Jan 14, 2026 | 57.95 | 58.40 | 57.70 | 57.70 | 57.03 | -0.26% | 208,765 |
| Jan 13, 2026 | 58.45 | 58.45 | 57.85 | 57.85 | 57.18 | -0.86% | 99,879 |
| Jan 12, 2026 | 58.55 | 58.55 | 57.90 | 58.35 | 57.67 | -0.34% | 118,366 |
| Jan 9, 2026 | 58.90 | 58.90 | 58.05 | 58.55 | 57.87 | -0.43% | 149,349 |
| Jan 8, 2026 | 58.20 | 58.95 | 58.05 | 58.80 | 58.12 | 1.12% | 128,116 |
| Jan 7, 2026 | 59.45 | 59.45 | 58.15 | 58.15 | 57.48 | -1.77% | 187,656 |
| Jan 6, 2026 | 59.00 | 59.40 | 58.50 | 59.20 | 58.51 | 0.42% | 141,676 |
| Jan 5, 2026 | 57.95 | 58.95 | 57.95 | 58.95 | 58.27 | 2.34% | 182,480 |
| Jan 2, 2026 | 57.50 | 58.20 | 57.10 | 57.60 | 56.93 | 0.70% | 141,570 |
| Dec 30, 2025 | 56.90 | 57.65 | 56.90 | 57.20 | 56.54 | 0.70% | 96,550 |
| Dec 29, 2025 | 57.95 | 57.95 | 56.80 | 56.80 | 56.14 | -1.98% | 137,126 |
| Dec 23, 2025 | 58.00 | 58.00 | 57.40 | 57.95 | 57.28 | 0.52% | 134,494 |
| Dec 22, 2025 | 57.55 | 57.80 | 57.25 | 57.65 | 56.98 | 0.17% | 106,752 |
| Dec 19, 2025 | 57.70 | 57.95 | 57.30 | 57.55 | 56.88 | 0.26% | 342,249 |
| Dec 18, 2025 | 56.95 | 57.55 | 56.65 | 57.40 | 56.73 | 1.50% | 187,977 |
| Dec 17, 2025 | 57.00 | 57.10 | 56.55 | 56.55 | 55.89 | -0.18% | 229,984 |
| Dec 16, 2025 | 56.35 | 56.85 | 55.90 | 56.65 | 55.99 | 0.98% | 212,232 |
| Dec 15, 2025 | 55.70 | 56.30 | 55.70 | 56.10 | 55.45 | 0.63% | 176,176 |
| Dec 12, 2025 | 55.90 | 56.30 | 55.65 | 55.75 | 55.10 | 0.09% | 197,072 |
| Dec 11, 2025 | 55.80 | 56.25 | 55.20 | 55.70 | 55.05 | -0.80% | 233,011 |
| Dec 10, 2025 | 55.20 | 56.15 | 54.90 | 56.15 | 55.50 | 1.54% | 212,385 |
| Dec 9, 2025 | 55.05 | 55.50 | 55.00 | 55.30 | 54.66 | 1.37% | 147,972 |
| Dec 8, 2025 | 54.65 | 55.25 | 54.50 | 54.55 | 53.92 | -0.18% | 124,505 |
| Dec 5, 2025 | 55.15 | 55.15 | 54.35 | 54.65 | 54.02 | -1.00% | 160,559 |
| Dec 4, 2025 | 55.55 | 55.75 | 54.75 | 55.20 | 54.56 | -0.09% | 178,812 |
| Dec 3, 2025 | 55.70 | 56.30 | 55.15 | 55.25 | 54.61 | -0.45% | 280,327 |
| Dec 2, 2025 | 54.60 | 55.75 | 54.50 | 55.50 | 54.86 | 2.02% | 243,740 |
| Dec 1, 2025 | 54.90 | 54.90 | 54.10 | 54.40 | 53.77 | -0.82% | 155,718 |
| Nov 28, 2025 | 55.00 | 55.20 | 54.80 | 54.85 | 54.21 | -0.18% | 151,173 |
| Nov 27, 2025 | 54.50 | 55.50 | 54.35 | 54.95 | 54.31 | 1.48% | 292,667 |
| Nov 26, 2025 | 54.00 | 54.25 | 53.65 | 54.15 | 53.52 | 0.74% | 167,099 |
| Nov 25, 2025 | 53.25 | 53.75 | 52.75 | 53.75 | 53.13 | 1.03% | 243,903 |
| Nov 24, 2025 | 53.15 | 53.40 | 52.70 | 53.20 | 52.58 | 1.04% | 207,640 |
| Nov 21, 2025 | 52.90 | 53.35 | 52.25 | 52.65 | 52.04 | -0.94% | 314,199 |
| Nov 20, 2025 | 52.80 | 53.40 | 52.75 | 53.15 | 52.53 | 1.24% | 241,197 |
| Nov 19, 2025 | 52.25 | 52.55 | 51.55 | 52.50 | 51.89 | 0.86% | 156,350 |
| Nov 18, 2025 | 51.70 | 52.30 | 51.45 | 52.05 | 51.45 | -0.86% | 233,218 |
| Nov 17, 2025 | 53.05 | 53.45 | 52.45 | 52.50 | 51.89 | -1.59% | 118,239 |
| Nov 14, 2025 | 52.90 | 53.35 | 52.00 | 53.35 | 52.73 | 0.28% | 189,575 |
| Nov 13, 2025 | 53.80 | 53.80 | 52.95 | 53.20 | 52.58 | -0.75% | 187,303 |
| Nov 12, 2025 | 52.95 | 53.65 | 52.75 | 53.60 | 52.98 | 1.32% | 251,543 |
| Nov 11, 2025 | 52.80 | 53.25 | 52.50 | 52.90 | 52.29 | 0.47% | 222,222 |
| Nov 10, 2025 | 52.45 | 52.80 | 52.05 | 52.65 | 52.04 | 2.13% | 308,221 |
| Nov 7, 2025 | 52.10 | 52.90 | 50.90 | 51.55 | 50.95 | 0.98% | 372,741 |
| Nov 6, 2025 | 51.05 | 52.40 | 50.80 | 51.05 | 50.46 | 0.20% | 527,001 |
| Nov 5, 2025 | 49.08 | 53.00 | 48.74 | 50.95 | 50.36 | 2.72% | 603,380 |
| Nov 4, 2025 | 49.12 | 49.60 | 48.52 | 49.60 | 49.02 | -0.04% | 152,349 |
| Nov 3, 2025 | 49.00 | 49.80 | 48.90 | 49.62 | 49.04 | 1.27% | 190,897 |
| Oct 31, 2025 | 49.46 | 49.48 | 48.74 | 49.00 | 48.43 | -0.77% | 142,806 |
| Oct 30, 2025 | 49.22 | 49.56 | 48.74 | 49.38 | 48.81 | 0.33% | 204,898 |
| Oct 29, 2025 | 49.22 | 49.32 | 48.71 | 49.22 | 48.65 | 0.04% | 184,477 |
| Oct 28, 2025 | 48.24 | 49.60 | 48.10 | 49.20 | 48.63 | 1.65% | 302,049 |
| Oct 27, 2025 | 48.30 | 48.52 | 47.92 | 48.40 | 47.84 | 0.75% | 119,691 |
| Oct 24, 2025 | 47.86 | 48.10 | 47.38 | 48.04 | 47.48 | 0.92% | 99,217 |
| Oct 23, 2025 | 48.16 | 48.32 | 47.56 | 47.60 | 47.05 | -0.87% | 95,739 |
| Oct 22, 2025 | 47.48 | 48.36 | 47.32 | 48.02 | 47.46 | 1.14% | 188,595 |
| Oct 21, 2025 | 47.48 | 47.96 | 47.32 | 47.48 | 46.93 | 0.34% | 136,063 |
| Oct 20, 2025 | 46.88 | 47.46 | 46.78 | 47.32 | 46.77 | 1.81% | 121,832 |
| Oct 17, 2025 | 46.56 | 46.78 | 45.88 | 46.48 | 45.94 | -1.48% | 191,721 |
| Oct 16, 2025 | 47.98 | 48.14 | 46.68 | 47.18 | 46.63 | -1.71% | 162,777 |
| Oct 15, 2025 | 48.78 | 48.80 | 48.00 | 48.00 | 47.44 | -0.83% | 120,356 |
| Oct 14, 2025 | 47.98 | 48.68 | 47.68 | 48.40 | 47.84 | 0.04% | 145,409 |
| Oct 13, 2025 | 48.10 | 48.72 | 47.98 | 48.38 | 47.82 | 0.83% | 130,651 |