Assicurazioni Generali S.p.A. (BIT:G)
Italy
· Delayed Price · Currency is EUR 33.75
-0.01 (-0.03%)
At close: Dec 5, 2025
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.80 | 34.01 | 33.62 | 33.75 | 33.75 | -0.03% | 1,451,967 |
| Dec 4, 2025 | 34.16 | 34.16 | 33.73 | 33.76 | 33.76 | -0.41% | 1,961,186 |
| Dec 3, 2025 | 34.40 | 34.54 | 33.88 | 33.90 | 33.90 | -1.82% | 2,655,036 |
| Dec 2, 2025 | 34.42 | 34.71 | 34.35 | 34.53 | 34.53 | 2.04% | 3,090,234 |
| Dec 1, 2025 | 34.07 | 34.13 | 33.75 | 33.84 | 33.84 | -0.99% | 2,087,239 |
| Nov 28, 2025 | 34.09 | 34.34 | 33.91 | 34.18 | 34.18 | 0.47% | 1,711,180 |
| Nov 27, 2025 | 34.10 | 34.21 | 33.55 | 34.02 | 34.02 | -0.12% | 1,981,771 |
| Nov 26, 2025 | 33.76 | 34.14 | 33.67 | 34.06 | 34.06 | 1.58% | 3,019,278 |
| Nov 25, 2025 | 33.19 | 33.56 | 32.85 | 33.53 | 33.53 | 1.39% | 3,260,916 |
| Nov 24, 2025 | 33.14 | 33.39 | 32.94 | 33.07 | 33.07 | 0.18% | 3,649,971 |
| Nov 21, 2025 | 32.84 | 33.32 | 32.75 | 33.01 | 33.01 | -0.06% | 1,977,062 |
| Nov 20, 2025 | 33.00 | 33.28 | 32.85 | 33.03 | 33.03 | 0.67% | 1,796,608 |
| Nov 19, 2025 | 32.77 | 33.20 | 32.58 | 32.81 | 32.81 | 0.12% | 1,927,428 |
| Nov 18, 2025 | 33.00 | 33.02 | 32.61 | 32.77 | 32.77 | -1.47% | 2,723,392 |
| Nov 17, 2025 | 33.62 | 33.70 | 33.26 | 33.26 | 33.26 | -1.45% | 2,053,685 |
| Nov 14, 2025 | 34.19 | 34.20 | 33.60 | 33.75 | 33.75 | -1.63% | 2,600,105 |
| Nov 13, 2025 | 34.32 | 34.70 | 34.00 | 34.31 | 34.31 | 1.42% | 3,535,464 |
| Nov 12, 2025 | 33.58 | 34.06 | 33.51 | 33.83 | 33.83 | 0.89% | 3,112,275 |
| Nov 11, 2025 | 33.12 | 33.55 | 33.03 | 33.53 | 33.53 | 1.48% | 2,358,396 |
| Nov 10, 2025 | 32.97 | 33.11 | 32.79 | 33.04 | 33.04 | 0.76% | 2,222,140 |
| Nov 7, 2025 | 33.12 | 33.33 | 32.51 | 32.79 | 32.79 | -1.21% | 2,102,045 |
| Nov 6, 2025 | 33.30 | 33.36 | 32.93 | 33.19 | 33.19 | -0.03% | 1,573,407 |
| Nov 5, 2025 | 32.89 | 33.23 | 32.71 | 33.20 | 33.20 | 1.00% | 1,964,366 |
| Nov 4, 2025 | 33.04 | 33.05 | 32.58 | 32.87 | 32.87 | -1.17% | 2,178,201 |
| Nov 3, 2025 | 33.38 | 33.55 | 33.17 | 33.26 | 33.26 | -0.27% | 1,862,793 |
| Oct 31, 2025 | 33.48 | 33.59 | 33.13 | 33.35 | 33.35 | -0.33% | 2,128,696 |
| Oct 30, 2025 | 33.24 | 33.46 | 33.01 | 33.46 | 33.46 | 0.69% | 1,819,633 |
| Oct 29, 2025 | 33.25 | 33.35 | 32.94 | 33.23 | 33.23 | -0.33% | 1,764,157 |
| Oct 28, 2025 | 33.16 | 33.38 | 33.06 | 33.34 | 33.34 | 0.79% | 1,778,328 |
| Oct 27, 2025 | 33.00 | 33.34 | 32.92 | 33.08 | 33.08 | 0.76% | 2,353,573 |
| Oct 24, 2025 | 32.57 | 32.84 | 32.36 | 32.83 | 32.83 | 0.83% | 1,543,395 |
| Oct 23, 2025 | 32.38 | 32.78 | 32.22 | 32.56 | 32.56 | 0.87% | 2,482,109 |
| Oct 22, 2025 | 32.60 | 32.65 | 32.15 | 32.28 | 32.28 | -0.52% | 1,372,960 |
| Oct 21, 2025 | 32.07 | 32.58 | 32.06 | 32.45 | 32.45 | 1.28% | 2,418,449 |
| Oct 20, 2025 | 32.04 | 32.37 | 32.02 | 32.04 | 32.04 | 0.34% | 2,535,099 |
| Oct 17, 2025 | 32.28 | 32.33 | 31.76 | 31.93 | 31.93 | -2.00% | 3,553,283 |
| Oct 16, 2025 | 32.88 | 33.02 | 32.45 | 32.58 | 32.58 | -1.09% | 2,531,949 |
| Oct 15, 2025 | 33.94 | 33.97 | 32.88 | 32.94 | 32.94 | -2.86% | 2,461,134 |
| Oct 14, 2025 | 33.00 | 33.91 | 32.91 | 33.91 | 33.91 | 2.32% | 2,699,762 |
| Oct 13, 2025 | 33.30 | 33.39 | 33.03 | 33.14 | 33.14 | 0.21% | 1,534,992 |
| Oct 10, 2025 | 33.30 | 33.45 | 33.05 | 33.07 | 33.07 | -0.54% | 1,525,386 |
| Oct 9, 2025 | 33.11 | 33.59 | 33.02 | 33.25 | 33.25 | 0.54% | 2,326,442 |
| Oct 8, 2025 | 32.93 | 33.08 | 32.71 | 33.07 | 33.07 | 0.73% | 1,471,708 |
| Oct 7, 2025 | 32.65 | 33.05 | 32.63 | 32.83 | 32.83 | 0.55% | 1,735,386 |
| Oct 6, 2025 | 32.60 | 32.79 | 32.43 | 32.65 | 32.65 | -0.03% | 2,456,865 |
| Oct 3, 2025 | 33.04 | 33.12 | 32.60 | 32.66 | 32.66 | -0.88% | 1,849,309 |
| Oct 2, 2025 | 33.44 | 33.50 | 32.94 | 32.95 | 32.95 | -1.26% | 1,582,112 |
| Oct 1, 2025 | 33.30 | 33.43 | 33.07 | 33.37 | 33.37 | -0.12% | 1,774,434 |
| Sep 30, 2025 | 33.50 | 33.53 | 33.16 | 33.41 | 33.41 | -0.03% | 1,357,732 |
| Sep 29, 2025 | 33.53 | 33.62 | 33.37 | 33.42 | 33.42 | 0.03% | 1,627,183 |
| Sep 26, 2025 | 32.93 | 33.47 | 32.85 | 33.41 | 33.41 | 2.48% | 2,653,831 |
| Sep 25, 2025 | 32.66 | 32.89 | 32.41 | 32.60 | 32.60 | -0.37% | 2,585,685 |
| Sep 24, 2025 | 32.71 | 32.93 | 32.51 | 32.72 | 32.72 | -0.21% | 2,718,189 |
| Sep 23, 2025 | 33.32 | 33.32 | 32.79 | 32.79 | 32.79 | -0.97% | 2,283,691 |
| Sep 22, 2025 | 32.51 | 33.14 | 32.41 | 33.11 | 33.11 | 2.00% | 2,625,708 |
| Sep 19, 2025 | 32.51 | 32.85 | 32.46 | 32.46 | 32.46 | -0.52% | 6,091,857 |
| Sep 18, 2025 | 32.77 | 32.85 | 32.49 | 32.63 | 32.63 | -0.18% | 2,050,162 |
| Sep 17, 2025 | 32.66 | 32.85 | 32.49 | 32.69 | 32.69 | 0.06% | 2,564,197 |
| Sep 16, 2025 | 33.31 | 33.36 | 32.65 | 32.67 | 32.67 | -2.24% | 3,248,157 |
| Sep 15, 2025 | 33.17 | 33.42 | 33.05 | 33.42 | 33.42 | 1.18% | 2,157,205 |
| Sep 12, 2025 | 33.00 | 33.10 | 32.82 | 33.03 | 33.03 | 0.24% | 1,539,731 |
| Sep 11, 2025 | 32.99 | 33.25 | 32.94 | 32.95 | 32.95 | -0.12% | 1,701,593 |
| Sep 10, 2025 | 33.01 | 33.27 | 32.95 | 32.99 | 32.99 | -0.06% | 1,512,167 |
| Sep 9, 2025 | 32.96 | 33.21 | 32.82 | 33.01 | 33.01 | 0.15% | 1,645,006 |
| Sep 8, 2025 | 33.22 | 33.27 | 32.94 | 32.96 | 32.96 | -0.75% | 1,801,773 |
| Sep 5, 2025 | 33.76 | 33.81 | 33.14 | 33.21 | 33.21 | -0.39% | 1,951,761 |
| Sep 4, 2025 | 33.03 | 33.41 | 32.92 | 33.34 | 33.34 | 2.08% | 2,841,154 |
| Sep 3, 2025 | 32.90 | 33.02 | 32.46 | 32.66 | 32.66 | -0.79% | 2,929,565 |
| Sep 2, 2025 | 33.51 | 33.61 | 32.92 | 32.92 | 32.92 | -1.76% | 2,830,143 |
| Sep 1, 2025 | 33.36 | 33.54 | 33.35 | 33.51 | 33.51 | 0.45% | 1,734,039 |
| Aug 29, 2025 | 33.36 | 33.59 | 33.31 | 33.36 | 33.36 | -0.48% | 1,657,997 |
| Aug 28, 2025 | 33.58 | 33.91 | 33.41 | 33.52 | 33.52 | -0.33% | 1,513,597 |
| Aug 27, 2025 | 34.09 | 34.11 | 33.58 | 33.63 | 33.63 | -1.26% | 2,157,610 |
| Aug 26, 2025 | 34.22 | 34.22 | 33.77 | 34.06 | 34.06 | -1.05% | 4,791,247 |
| Aug 25, 2025 | 34.40 | 34.61 | 34.27 | 34.42 | 34.42 | -0.29% | 1,454,096 |
| Aug 22, 2025 | 34.42 | 34.81 | 34.42 | 34.52 | 34.52 | -0.06% | 1,803,385 |
| Aug 21, 2025 | 34.41 | 34.74 | 34.33 | 34.54 | 34.54 | 0.32% | 2,286,775 |
| Aug 20, 2025 | 34.29 | 34.46 | 34.15 | 34.43 | 34.43 | 0.55% | 1,400,258 |
| Aug 19, 2025 | 34.27 | 34.30 | 34.07 | 34.24 | 34.24 | 0.15% | 1,452,000 |
| Aug 18, 2025 | 34.64 | 34.64 | 34.11 | 34.19 | 34.19 | 0.06% | 1,554,035 |
| Aug 14, 2025 | 33.49 | 34.23 | 33.49 | 34.17 | 34.17 | 2.03% | 2,667,517 |
| Aug 13, 2025 | 33.32 | 33.65 | 33.31 | 33.49 | 33.49 | 0.57% | 2,216,494 |
| Aug 12, 2025 | 33.68 | 33.78 | 33.28 | 33.30 | 33.30 | -0.54% | 1,750,591 |
| Aug 11, 2025 | 33.56 | 33.63 | 33.39 | 33.48 | 33.48 | 0.45% | 2,138,006 |
| Aug 8, 2025 | 33.51 | 33.74 | 33.02 | 33.33 | 33.33 | -0.66% | 2,499,722 |
| Aug 7, 2025 | 33.50 | 33.98 | 33.29 | 33.55 | 33.55 | 0.84% | 4,228,959 |
| Aug 6, 2025 | 32.61 | 33.40 | 32.59 | 33.27 | 33.27 | 2.27% | 2,994,357 |
| Aug 5, 2025 | 32.40 | 32.59 | 32.33 | 32.53 | 32.53 | 0.18% | 1,712,505 |
| Aug 4, 2025 | 31.95 | 32.52 | 31.83 | 32.47 | 32.47 | 1.88% | 1,743,045 |
| Aug 1, 2025 | 32.31 | 32.43 | 31.80 | 31.87 | 31.87 | -2.60% | 2,816,328 |
| Jul 31, 2025 | 32.96 | 32.96 | 32.58 | 32.72 | 32.72 | -0.12% | 1,579,854 |
| Jul 30, 2025 | 32.41 | 32.84 | 32.26 | 32.76 | 32.76 | 0.68% | 2,138,517 |
| Jul 29, 2025 | 31.94 | 32.57 | 31.92 | 32.54 | 32.54 | 1.91% | 2,289,060 |
| Jul 28, 2025 | 32.27 | 32.30 | 31.81 | 31.93 | 31.93 | -0.72% | 1,754,504 |
| Jul 25, 2025 | 31.99 | 32.16 | 31.81 | 32.16 | 32.16 | 0.12% | 1,538,996 |
| Jul 24, 2025 | 32.25 | 32.32 | 31.89 | 32.12 | 32.12 | 0.25% | 1,784,324 |
| Jul 23, 2025 | 31.84 | 32.22 | 31.75 | 32.04 | 32.04 | 1.62% | 2,611,221 |
| Jul 22, 2025 | 31.52 | 31.78 | 31.35 | 31.53 | 31.53 | -0.57% | 1,414,710 |
| Jul 21, 2025 | 31.59 | 31.74 | 31.44 | 31.71 | 31.71 | -0.06% | 1,509,697 |
| Jul 18, 2025 | 31.51 | 31.84 | 31.48 | 31.73 | 31.73 | 1.05% | 2,590,017 |