Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.21	38.71	38.17	38.37	38.37	0.42%	2,586,399
Apr 27, 2026	37.87	38.26	37.79	38.21	38.21	0.84%	2,860,546
Apr 24, 2026	37.45	38.08	37.30	37.89	37.89	0.61%	6,783,932
Apr 23, 2026	37.51	37.75	37.09	37.66	37.66	0.83%	2,664,813
Apr 22, 2026	37.85	37.89	37.29	37.35	37.35	-1.37%	2,671,677
Apr 21, 2026	37.56	37.92	37.48	37.87	37.87	1.12%	3,009,074
Apr 20, 2026	37.14	37.64	37.06	37.45	37.45	-0.16%	2,987,248
Apr 17, 2026	36.99	37.84	36.88	37.51	37.51	1.74%	3,368,394
Apr 16, 2026	36.70	37.66	36.62	36.87	36.87	0.68%	4,140,542
Apr 15, 2026	36.85	36.85	36.26	36.62	36.62	-0.27%	5,878,873
Apr 14, 2026	36.29	36.72	36.11	36.72	36.72	1.69%	2,546,742
Apr 13, 2026	35.85	36.11	35.55	36.11	36.11	0.58%	2,766,480
Apr 10, 2026	36.34	36.40	35.90	35.90	35.90	-0.91%	2,550,756
Apr 9, 2026	36.00	36.25	35.79	36.23	36.23	0.36%	2,238,351
Apr 8, 2026	36.22	36.47	35.92	36.10	36.10	1.98%	4,064,990
Apr 7, 2026	35.98	36.13	35.40	35.40	35.40	-1.14%	2,860,149
Apr 2, 2026	35.00	35.81	34.99	35.81	35.81	1.02%	2,324,770
Apr 1, 2026	35.00	35.64	34.96	35.45	35.45	2.72%	3,437,059
Mar 31, 2026	34.42	34.72	34.25	34.51	34.51	0.94%	2,550,962
Mar 30, 2026	33.64	34.24	33.44	34.19	34.19	2.00%	1,851,030
Mar 27, 2026	33.75	33.90	33.42	33.52	33.52	-0.68%	1,631,272
Mar 26, 2026	33.48	33.80	33.40	33.75	33.75	-0.24%	1,995,244
Mar 25, 2026	33.82	34.00	33.53	33.83	33.83	1.71%	2,049,139
Mar 24, 2026	33.40	33.65	32.98	33.26	33.26	-0.24%	2,063,796
Mar 23, 2026	33.00	33.98	32.41	33.34	33.34	-0.03%	4,921,634
Mar 20, 2026	33.99	34.42	33.32	33.35	33.35	-1.21%	7,701,883
Mar 19, 2026	34.24	34.39	33.76	33.76	33.76	-2.62%	2,546,074
Mar 18, 2026	34.63	35.04	34.38	34.67	34.67	0.14%	2,328,220
Mar 17, 2026	34.52	34.94	34.44	34.62	34.62	0.14%	2,391,883
Mar 16, 2026	34.11	34.67	33.90	34.57	34.57	1.05%	2,831,066
Mar 13, 2026	33.60	34.37	33.30	34.21	34.21	1.72%	3,019,890
Mar 12, 2026	33.70	33.96	33.13	33.63	33.63	1.48%	4,020,992
Mar 11, 2026	32.99	33.19	32.79	33.14	33.14	-0.42%	3,414,113
Mar 10, 2026	33.49	33.88	33.23	33.28	33.28	1.16%	3,447,432
Mar 9, 2026	32.60	33.02	32.06	32.90	32.90	-0.69%	4,315,395
Mar 6, 2026	34.09	34.09	32.70	33.13	33.13	-1.84%	4,392,866
Mar 5, 2026	33.80	34.30	33.66	33.75	33.75	-0.62%	2,618,336
Mar 4, 2026	33.63	34.07	33.57	33.96	33.96	1.10%	3,769,162
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