Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.63	34.07	33.57	33.83	-	0.71%	1,546,955
Mar 3, 2026	34.49	34.49	33.04	33.59	33.59	-3.81%	5,824,485
Mar 2, 2026	35.26	35.43	34.78	34.92	34.92	-3.43%	4,054,668
Feb 27, 2026	36.07	36.48	36.05	36.16	36.16	-0.39%	4,720,801
Feb 26, 2026	36.19	36.30	35.74	36.30	36.30	0.33%	2,036,276
Feb 25, 2026	36.00	36.18	35.82	36.18	36.18	0.95%	2,052,339
Feb 24, 2026	35.75	35.84	35.26	35.84	35.84	-0.28%	2,904,327
Feb 23, 2026	35.70	36.02	35.57	35.94	35.94	0.73%	3,107,527
Feb 20, 2026	35.68	35.86	35.58	35.68	35.68	0.62%	2,219,207
Feb 19, 2026	35.88	36.08	35.38	35.46	35.46	-0.92%	2,434,756
Feb 18, 2026	35.63	36.02	35.53	35.79	35.79	0.31%	2,599,842
Feb 17, 2026	35.35	35.81	35.24	35.68	35.68	1.11%	2,559,660
Feb 16, 2026	35.00	35.34	34.90	35.29	35.29	1.29%	1,894,914
Feb 13, 2026	35.12	35.58	34.55	34.84	34.84	0.61%	3,291,275
Feb 12, 2026	34.77	35.09	34.42	34.63	34.63	0.38%	2,644,530
Feb 11, 2026	35.40	35.51	34.26	34.50	34.50	-2.43%	4,221,990
Feb 10, 2026	35.60	35.70	35.13	35.36	35.36	-1.37%	2,846,629
Feb 9, 2026	35.56	35.87	35.41	35.85	35.85	0.56%	2,264,481
Feb 6, 2026	35.41	35.91	35.40	35.65	35.65	0.06%	2,617,139
Feb 5, 2026	35.61	35.82	35.46	35.63	35.63	0.08%	2,134,224
Feb 4, 2026	35.69	35.91	35.52	35.60	35.60	0.14%	2,492,650
Feb 3, 2026	35.08	35.65	34.95	35.55	35.55	1.63%	2,224,769
Feb 2, 2026	34.52	35.43	34.49	34.98	34.98	1.72%	4,146,262
Jan 30, 2026	33.99	34.46	33.95	34.39	34.39	1.75%	2,558,183
Jan 29, 2026	33.85	34.41	33.63	33.80	33.80	0.24%	2,479,339
Jan 28, 2026	33.33	33.76	33.20	33.72	33.72	1.47%	2,393,114
Jan 27, 2026	33.44	33.56	33.21	33.23	33.23	-0.15%	1,538,313
Jan 26, 2026	33.70	33.75	33.12	33.28	33.28	-0.39%	1,926,043
Jan 23, 2026	33.70	33.94	33.15	33.41	33.41	-1.01%	3,012,800
Jan 22, 2026	33.80	33.99	33.64	33.75	33.75	0.75%	1,676,560
Jan 21, 2026	34.02	34.14	33.38	33.50	33.50	-2.13%	2,948,385
Jan 20, 2026	34.60	34.62	33.96	34.23	34.23	-1.50%	2,556,470
Jan 19, 2026	34.75	34.93	34.61	34.75	34.75	-0.54%	1,821,440
Jan 16, 2026	34.93	35.01	34.78	34.94	34.94	0.03%	1,411,829
Jan 15, 2026	34.94	35.20	34.75	34.93	34.93	0.34%	1,867,753
Jan 14, 2026	34.61	34.93	34.52	34.81	34.81	0.40%	1,735,765
Jan 13, 2026	34.97	35.00	34.65	34.67	34.67	-0.80%	1,545,032
Jan 12, 2026	34.66	35.07	34.58	34.95	34.95	0.37%	1,410,271
Jan 9, 2026	35.09	35.11	34.65	34.82	34.82	-0.74%	1,861,273
Jan 8, 2026	35.21	35.43	34.94	35.08	35.08	-0.51%	1,891,112
Jan 7, 2026	35.95	35.98	35.09	35.26	35.26	-1.76%	2,553,065
Jan 6, 2026	36.21	36.40	35.86	35.89	35.89	-0.66%	1,535,925
Jan 5, 2026	35.88	36.19	35.52	36.13	36.13	0.95%	2,319,983
Jan 2, 2026	35.77	36.01	35.67	35.79	35.79	0.11%	1,544,178
Dec 30, 2025	35.59	35.84	35.50	35.75	35.75	0.51%	1,415,212
Dec 29, 2025	35.98	35.98	35.56	35.57	35.57	-0.86%	1,546,664
Dec 23, 2025	36.00	36.17	35.88	35.88	35.88	-0.39%	1,161,626
Dec 22, 2025	35.80	36.12	35.67	36.02	36.02	0.81%	1,978,581
Dec 19, 2025	35.25	35.89	35.09	35.73	35.73	1.53%	7,770,477
Dec 18, 2025	35.35	35.55	34.93	35.19	35.19	-0.20%	3,107,724
Dec 17, 2025	34.99	35.32	34.97	35.26	35.26	2.23%	4,016,101
Dec 16, 2025	34.37	34.69	34.32	34.49	34.49	0.38%	2,041,652
Dec 15, 2025	34.22	34.46	34.08	34.36	34.36	1.09%	2,396,152
Dec 12, 2025	34.55	34.60	33.99	33.99	33.99	-1.48%	2,227,106
Dec 11, 2025	34.86	34.88	34.48	34.50	34.50	-0.69%	2,137,932
Dec 10, 2025	35.00	35.00	34.49	34.74	34.74	-0.91%	2,475,660
Dec 9, 2025	34.35	35.15	34.32	35.06	35.06	3.00%	4,274,619
Dec 8, 2025	33.81	34.04	33.77	34.04	34.04	0.86%	1,218,848
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