Banca Generali S.p.A. (BIT:BGN)
Italy
· Delayed Price · Currency is EUR 54.65
-0.55 (-1.00%)
At close: Dec 5, 2025
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.15 | 55.15 | 54.35 | 54.65 | 54.65 | -1.00% | 160,559 |
| Dec 4, 2025 | 55.55 | 55.75 | 54.75 | 55.20 | 55.20 | -0.09% | 178,812 |
| Dec 3, 2025 | 55.70 | 56.30 | 55.15 | 55.25 | 55.25 | -0.45% | 280,327 |
| Dec 2, 2025 | 54.60 | 55.75 | 54.50 | 55.50 | 55.50 | 2.02% | 243,740 |
| Dec 1, 2025 | 54.90 | 54.90 | 54.10 | 54.40 | 54.40 | -0.82% | 155,718 |
| Nov 28, 2025 | 55.00 | 55.20 | 54.80 | 54.85 | 54.85 | -0.18% | 151,173 |
| Nov 27, 2025 | 54.50 | 55.50 | 54.35 | 54.95 | 54.95 | 1.48% | 292,667 |
| Nov 26, 2025 | 54.00 | 54.25 | 53.65 | 54.15 | 54.15 | 0.74% | 167,099 |
| Nov 25, 2025 | 53.25 | 53.75 | 52.75 | 53.75 | 53.75 | 1.03% | 243,903 |
| Nov 24, 2025 | 53.15 | 53.40 | 52.70 | 53.20 | 53.20 | 1.04% | 207,640 |
| Nov 21, 2025 | 52.90 | 53.35 | 52.25 | 52.65 | 52.65 | -0.94% | 314,199 |
| Nov 20, 2025 | 52.80 | 53.40 | 52.75 | 53.15 | 53.15 | 1.24% | 241,197 |
| Nov 19, 2025 | 52.25 | 52.55 | 51.55 | 52.50 | 52.50 | 0.86% | 156,350 |
| Nov 18, 2025 | 51.70 | 52.30 | 51.45 | 52.05 | 52.05 | -0.86% | 233,218 |
| Nov 17, 2025 | 53.05 | 53.45 | 52.45 | 52.50 | 52.50 | -1.59% | 118,239 |
| Nov 14, 2025 | 52.90 | 53.35 | 52.00 | 53.35 | 53.35 | 0.28% | 189,575 |
| Nov 13, 2025 | 53.80 | 53.80 | 52.95 | 53.20 | 53.20 | -0.75% | 187,303 |
| Nov 12, 2025 | 52.95 | 53.65 | 52.75 | 53.60 | 53.60 | 1.32% | 251,543 |
| Nov 11, 2025 | 52.80 | 53.25 | 52.50 | 52.90 | 52.90 | 0.47% | 222,222 |
| Nov 10, 2025 | 52.45 | 52.80 | 52.05 | 52.65 | 52.65 | 2.13% | 308,221 |
| Nov 7, 2025 | 52.10 | 52.90 | 50.90 | 51.55 | 51.55 | 0.98% | 372,741 |
| Nov 6, 2025 | 51.05 | 52.40 | 50.80 | 51.05 | 51.05 | 0.20% | 527,001 |
| Nov 5, 2025 | 49.08 | 53.00 | 48.74 | 50.95 | 50.95 | 2.72% | 603,380 |
| Nov 4, 2025 | 49.12 | 49.60 | 48.52 | 49.60 | 49.60 | -0.04% | 152,349 |
| Nov 3, 2025 | 49.00 | 49.80 | 48.90 | 49.62 | 49.62 | 1.27% | 190,897 |
| Oct 31, 2025 | 49.46 | 49.48 | 48.74 | 49.00 | 49.00 | -0.77% | 142,806 |
| Oct 30, 2025 | 49.22 | 49.56 | 48.74 | 49.38 | 49.38 | 0.33% | 204,898 |
| Oct 29, 2025 | 49.22 | 49.32 | 48.71 | 49.22 | 49.22 | 0.04% | 184,477 |
| Oct 28, 2025 | 48.24 | 49.60 | 48.10 | 49.20 | 49.20 | 1.65% | 302,049 |
| Oct 27, 2025 | 48.30 | 48.52 | 47.92 | 48.40 | 48.40 | 0.75% | 119,691 |
| Oct 24, 2025 | 47.86 | 48.10 | 47.38 | 48.04 | 48.04 | 0.92% | 99,217 |
| Oct 23, 2025 | 48.16 | 48.32 | 47.56 | 47.60 | 47.60 | -0.87% | 95,739 |
| Oct 22, 2025 | 47.48 | 48.36 | 47.32 | 48.02 | 48.02 | 1.14% | 188,595 |
| Oct 21, 2025 | 47.48 | 47.96 | 47.32 | 47.48 | 47.48 | 0.34% | 136,063 |
| Oct 20, 2025 | 46.88 | 47.46 | 46.78 | 47.32 | 47.32 | 1.81% | 121,832 |
| Oct 17, 2025 | 46.56 | 46.78 | 45.88 | 46.48 | 46.48 | -1.48% | 191,721 |
| Oct 16, 2025 | 47.98 | 48.14 | 46.68 | 47.18 | 47.18 | -1.71% | 162,777 |
| Oct 15, 2025 | 48.78 | 48.80 | 48.00 | 48.00 | 48.00 | -0.83% | 120,356 |
| Oct 14, 2025 | 47.98 | 48.68 | 47.68 | 48.40 | 48.40 | 0.04% | 145,409 |
| Oct 13, 2025 | 48.10 | 48.72 | 47.98 | 48.38 | 48.38 | 0.83% | 130,651 |
| Oct 10, 2025 | 48.60 | 48.60 | 47.84 | 47.98 | 47.98 | -0.87% | 161,522 |
| Oct 9, 2025 | 48.38 | 48.72 | 48.18 | 48.40 | 48.40 | 0.04% | 219,390 |
| Oct 8, 2025 | 48.06 | 48.38 | 47.80 | 48.38 | 48.38 | 0.96% | 120,457 |
| Oct 7, 2025 | 47.90 | 48.34 | 47.68 | 47.92 | 47.92 | 0.34% | 118,366 |
| Oct 6, 2025 | 48.02 | 48.30 | 47.44 | 47.76 | 47.76 | -0.54% | 151,071 |
| Oct 3, 2025 | 47.56 | 48.48 | 47.56 | 48.02 | 48.02 | 1.01% | 172,445 |
| Oct 2, 2025 | 47.60 | 47.84 | 47.24 | 47.54 | 47.54 | 0.13% | 139,327 |
| Oct 1, 2025 | 47.62 | 47.76 | 47.16 | 47.48 | 47.48 | 0.13% | 154,536 |
| Sep 30, 2025 | 47.34 | 47.68 | 47.32 | 47.42 | 47.42 | - | 130,308 |
| Sep 29, 2025 | 47.62 | 47.70 | 47.24 | 47.42 | 47.42 | 0.04% | 189,847 |
| Sep 26, 2025 | 46.80 | 47.58 | 46.68 | 47.40 | 47.40 | 1.72% | 142,584 |
| Sep 25, 2025 | 47.12 | 47.12 | 46.28 | 46.60 | 46.60 | -1.10% | 215,432 |
| Sep 24, 2025 | 47.70 | 47.74 | 47.12 | 47.12 | 47.12 | -1.34% | 291,309 |
| Sep 23, 2025 | 48.56 | 48.68 | 47.76 | 47.76 | 47.76 | -1.81% | 236,710 |
| Sep 22, 2025 | 48.88 | 48.88 | 48.08 | 48.64 | 48.64 | -0.73% | 167,234 |
| Sep 19, 2025 | 48.62 | 49.00 | 48.26 | 49.00 | 49.00 | 0.86% | 891,641 |
| Sep 18, 2025 | 48.54 | 48.98 | 48.38 | 48.58 | 48.58 | 0.62% | 206,315 |
| Sep 17, 2025 | 50.30 | 50.35 | 48.22 | 48.28 | 48.28 | -3.63% | 401,449 |
| Sep 16, 2025 | 50.90 | 50.95 | 50.10 | 50.10 | 50.10 | -1.47% | 162,378 |
| Sep 15, 2025 | 50.00 | 50.85 | 49.96 | 50.85 | 50.85 | 1.78% | 185,369 |
| Sep 12, 2025 | 50.20 | 50.20 | 49.42 | 49.96 | 49.96 | -0.04% | 162,329 |
| Sep 11, 2025 | 50.10 | 50.45 | 49.80 | 49.98 | 49.98 | 0.28% | 207,685 |
| Sep 10, 2025 | 49.02 | 50.00 | 49.02 | 49.84 | 49.84 | 1.67% | 289,596 |
| Sep 9, 2025 | 49.30 | 49.30 | 48.66 | 49.02 | 49.02 | 0.08% | 177,303 |
| Sep 8, 2025 | 49.54 | 49.54 | 48.88 | 48.98 | 48.98 | -0.53% | 106,094 |
| Sep 5, 2025 | 49.98 | 49.98 | 49.08 | 49.24 | 49.24 | -0.85% | 113,138 |
| Sep 4, 2025 | 49.10 | 49.82 | 48.94 | 49.66 | 49.66 | 1.26% | 185,632 |
| Sep 3, 2025 | 50.00 | 50.00 | 48.44 | 49.04 | 49.04 | 0.95% | 229,518 |
| Sep 2, 2025 | 49.52 | 49.60 | 48.36 | 48.58 | 48.58 | -1.66% | 241,180 |
| Sep 1, 2025 | 49.80 | 49.94 | 49.28 | 49.40 | 49.40 | -0.72% | 167,412 |
| Aug 29, 2025 | 49.68 | 49.94 | 49.52 | 49.76 | 49.76 | -0.58% | 140,525 |
| Aug 28, 2025 | 50.10 | 50.35 | 49.66 | 50.05 | 50.05 | 0.10% | 178,244 |
| Aug 27, 2025 | 50.05 | 50.40 | 49.24 | 50.00 | 50.00 | -0.10% | 186,883 |
| Aug 26, 2025 | 50.90 | 51.00 | 50.05 | 50.05 | 50.05 | -2.44% | 255,286 |
| Aug 25, 2025 | 50.90 | 51.60 | 50.90 | 51.30 | 51.30 | - | 253,543 |
| Aug 22, 2025 | 49.64 | 51.60 | 49.30 | 51.30 | 51.30 | 3.55% | 505,100 |
| Aug 21, 2025 | 50.75 | 51.15 | 48.06 | 49.54 | 49.54 | -2.86% | 952,622 |
| Aug 20, 2025 | 51.00 | 51.15 | 50.65 | 51.00 | 51.00 | -0.10% | 88,957 |
| Aug 19, 2025 | 50.95 | 51.30 | 50.80 | 51.05 | 51.05 | 0.59% | 116,280 |
| Aug 18, 2025 | 50.65 | 51.00 | 50.15 | 50.75 | 50.75 | 0.30% | 176,905 |
| Aug 14, 2025 | 50.30 | 50.80 | 50.25 | 50.60 | 50.60 | 0.30% | 182,657 |
| Aug 13, 2025 | 50.85 | 50.85 | 50.30 | 50.45 | 50.45 | 0.30% | 118,123 |
| Aug 12, 2025 | 51.65 | 51.65 | 50.25 | 50.30 | 50.30 | -2.33% | 169,119 |
| Aug 11, 2025 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -0.58% | 106,096 |
| Aug 8, 2025 | 51.60 | 51.85 | 51.05 | 51.80 | 51.80 | 1.07% | 195,226 |
| Aug 7, 2025 | 51.10 | 52.00 | 51.00 | 51.25 | 51.25 | 0.59% | 327,872 |
| Aug 6, 2025 | 49.98 | 51.40 | 49.94 | 50.95 | 50.95 | 2.52% | 485,226 |
| Aug 5, 2025 | 49.52 | 49.96 | 49.30 | 49.70 | 49.70 | 0.44% | 179,090 |
| Aug 4, 2025 | 48.50 | 49.48 | 48.50 | 49.48 | 49.48 | 2.19% | 226,107 |
| Aug 1, 2025 | 48.90 | 49.26 | 48.22 | 48.42 | 48.42 | -1.26% | 269,750 |
| Jul 31, 2025 | 48.90 | 49.45 | 48.34 | 49.04 | 49.04 | 1.45% | 390,155 |
| Jul 30, 2025 | 48.10 | 48.38 | 47.52 | 48.34 | 48.34 | 0.42% | 247,643 |
| Jul 29, 2025 | 47.52 | 49.92 | 47.00 | 48.14 | 48.14 | 1.65% | 579,289 |
| Jul 28, 2025 | 48.36 | 48.38 | 47.26 | 47.36 | 47.36 | -1.17% | 220,369 |
| Jul 25, 2025 | 48.32 | 48.48 | 47.38 | 47.92 | 47.92 | -0.95% | 141,629 |
| Jul 24, 2025 | 47.96 | 48.68 | 47.54 | 48.38 | 48.38 | 2.46% | 363,310 |
| Jul 23, 2025 | 46.98 | 47.38 | 46.76 | 47.22 | 47.22 | 1.86% | 215,015 |
| Jul 22, 2025 | 46.98 | 47.08 | 46.02 | 46.36 | 46.36 | -1.57% | 178,693 |
| Jul 21, 2025 | 47.30 | 47.38 | 47.00 | 47.10 | 47.10 | -0.21% | 123,569 |
| Jul 18, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | -0.25% | 67,300 |