Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.92	33.92	33.75	33.75	33.75	-0.09%	210
Dec 4, 2025	33.84	33.98	33.78	33.78	33.78	-1.97%	175
Dec 3, 2025	34.46	34.46	34.46	34.46	34.46	-0.17%	100
Dec 2, 2025	34.57	34.64	34.45	34.52	34.52	1.98%	2,105
Dec 1, 2025	34.01	34.11	33.80	33.85	33.85	-0.99%	1,338
Nov 28, 2025	34.00	34.22	34.00	34.19	34.19	0.47%	580
Nov 27, 2025	34.14	34.14	33.74	34.03	34.03	-0.21%	197
Nov 26, 2025	33.68	34.15	33.68	34.10	34.10	1.73%	20
Nov 25, 2025	32.99	33.52	32.99	33.52	33.52	1.36%	38
Nov 24, 2025	33.08	33.08	33.07	33.07	33.07	0.15%	56
Nov 21, 2025	33.06	33.07	33.02	33.02	33.02	-0.06%	591
Nov 20, 2025	32.99	33.04	32.90	33.04	33.04	0.73%	81
Nov 19, 2025	32.82	33.00	32.77	32.80	32.80	-1.38%	992
Nov 17, 2025	33.71	33.71	33.26	33.26	33.26	-1.45%	1,148
Nov 14, 2025	33.84	33.90	33.75	33.75	33.75	-1.63%	146
Nov 13, 2025	34.50	34.50	34.13	34.31	34.31	1.42%	335
Nov 12, 2025	33.57	34.04	33.57	33.83	33.83	0.89%	936
Nov 11, 2025	33.17	33.54	33.17	33.53	33.53	1.51%	93
Nov 10, 2025	32.97	33.08	32.88	33.03	33.03	0.73%	1,877
Nov 7, 2025	33.25	33.25	32.72	32.79	32.79	-1.12%	1,088
Nov 6, 2025	33.21	33.21	33.16	33.16	33.16	-0.12%	26
Nov 5, 2025	32.72	33.24	32.72	33.20	33.20	0.97%	12,634
Nov 4, 2025	32.78	32.89	32.78	32.88	32.88	-1.11%	219
Nov 3, 2025	33.40	33.50	33.20	33.25	33.25	-0.30%	1,182
Oct 31, 2025	33.45	33.45	33.23	33.35	33.35	-0.33%	705
Oct 30, 2025	33.42	33.46	33.42	33.46	33.46	0.69%	156
Oct 29, 2025	33.24	33.24	33.23	33.23	33.23	-0.95%	78
Oct 28, 2025	33.08	33.55	33.08	33.55	33.55	1.42%	648
Oct 27, 2025	32.95	33.31	32.95	33.08	33.08	0.79%	331
Oct 24, 2025	32.53	32.86	32.53	32.82	32.82	0.80%	400
Oct 23, 2025	32.33	32.74	32.33	32.56	32.56	0.84%	501
Oct 22, 2025	32.52	32.52	32.29	32.29	32.29	-0.52%	27
Oct 21, 2025	32.48	32.50	32.46	32.46	32.46	1.25%	1,014
Oct 20, 2025	32.15	32.25	32.06	32.06	32.06	0.38%	180
Oct 17, 2025	31.92	32.22	31.86	31.94	31.94	-1.96%	1,567
Oct 16, 2025	32.88	32.99	32.58	32.58	32.58	-1.09%	277
Oct 15, 2025	33.84	33.87	32.94	32.94	32.94	-2.89%	1,280
Oct 14, 2025	32.96	33.92	32.96	33.92	33.92	2.32%	2,961
Oct 13, 2025	33.22	33.22	33.10	33.15	33.15	0.27%	582
Oct 10, 2025	33.33	33.36	33.06	33.06	33.06	-0.57%	325
Oct 9, 2025	33.28	33.32	33.25	33.25	33.25	0.54%	901
Oct 8, 2025	32.95	33.12	32.76	33.07	33.07	0.82%	624
Oct 7, 2025	32.68	32.82	32.68	32.80	32.80	0.46%	373
Oct 6, 2025	32.60	32.72	32.50	32.65	32.65	-0.06%	462
Oct 3, 2025	33.07	33.07	32.67	32.67	32.67	-0.91%	770
Oct 2, 2025	33.34	33.34	32.97	32.97	32.97	-1.20%	40
Oct 1, 2025	33.26	33.37	33.18	33.37	33.37	-0.06%	296
Sep 30, 2025	33.34	33.42	33.34	33.39	33.39	-0.18%	181
Sep 29, 2025	33.47	33.57	33.45	33.45	33.45	0.18%	317
Sep 26, 2025	32.97	33.47	32.97	33.39	33.39	2.42%	327
Sep 25, 2025	32.54	32.82	32.54	32.60	32.60	-0.34%	133
Sep 24, 2025	32.64	32.71	32.64	32.71	32.71	-0.30%	51
Sep 23, 2025	33.18	33.18	32.81	32.81	32.81	-0.94%	102
Sep 22, 2025	32.50	33.12	32.49	33.12	33.12	2.00%	1,641
Sep 19, 2025	32.70	32.70	32.47	32.47	32.47	-0.52%	90
Sep 18, 2025	32.74	32.74	32.64	32.64	32.64	-0.18%	1,009
Sep 17, 2025	32.56	32.78	32.56	32.70	32.70	0.06%	357
Sep 16, 2025	33.20	33.20	32.68	32.68	32.68	-2.21%	111
Sep 15, 2025	33.18	33.42	33.16	33.42	33.42	1.18%	1,652
Sep 12, 2025	33.10	33.11	33.03	33.03	33.03	0.21%	281
Sep 11, 2025	32.99	32.99	32.96	32.96	32.96	-0.09%	50
Sep 10, 2025	33.00	33.18	32.96	32.99	32.99	-0.06%	2,629
Sep 9, 2025	33.06	33.06	33.01	33.01	33.01	0.15%	15
Sep 8, 2025	33.22	33.22	32.96	32.96	32.96	-0.78%	51
Sep 5, 2025	33.65	33.70	33.22	33.22	33.22	-0.33%	147
Sep 4, 2025	32.99	33.39	32.99	33.33	33.33	2.05%	1,866
Sep 3, 2025	32.73	32.73	32.61	32.66	32.66	-0.73%	2,121
Sep 2, 2025	33.12	33.12	32.90	32.90	32.90	-1.85%	3
Sep 1, 2025	33.44	33.52	33.38	33.52	33.52	0.45%	987
Aug 29, 2025	33.41	33.44	33.30	33.37	33.37	-0.45%	3,024
Aug 28, 2025	33.84	33.84	33.50	33.52	33.52	-0.33%	4,641
Aug 27, 2025	34.02	34.02	33.63	33.63	33.63	-1.32%	888
Aug 26, 2025	33.99	34.14	33.94	34.08	34.08	-0.99%	2,441
Aug 25, 2025	34.41	34.52	34.40	34.42	34.42	-0.35%	128
Aug 22, 2025	34.58	34.64	34.54	34.54	34.54	0.03%	3,453
Aug 21, 2025	34.45	34.72	34.43	34.53	34.53	0.29%	1,116
Aug 20, 2025	34.22	34.44	34.22	34.43	34.43	0.58%	1,349
Aug 19, 2025	34.14	34.27	34.12	34.23	34.23	0.12%	921
Aug 18, 2025	34.28	34.35	34.15	34.19	34.19	-0.55%	660
Aug 15, 2025	34.93	35.00	34.38	34.38	34.38	0.64%	2,237
Aug 14, 2025	33.92	34.22	33.90	34.16	34.16	2.00%	3,975
Aug 13, 2025	33.47	33.61	33.40	33.49	33.49	0.57%	195
Aug 12, 2025	33.78	33.81	33.25	33.30	33.30	-0.54%	1,240
Aug 11, 2025	33.51	33.54	33.48	33.48	33.48	0.48%	90
Aug 8, 2025	33.19	33.54	33.16	33.32	33.32	-0.72%	109
Aug 7, 2025	33.48	33.87	33.41	33.56	33.56	0.84%	921
Aug 6, 2025	32.70	33.28	32.64	33.28	33.28	2.31%	444
Aug 5, 2025	32.49	32.53	32.33	32.53	32.53	0.25%	44
Aug 4, 2025	32.23	32.45	32.23	32.45	32.45	1.47%	66
Aug 1, 2025	32.43	32.43	31.95	31.98	31.98	-2.32%	126
Jul 31, 2025	32.73	32.78	32.70	32.74	32.74	-0.27%	5,000
Jul 30, 2025	32.61	32.83	32.61	32.83	32.83	2.02%	157
Jul 29, 2025	32.32	32.45	32.18	32.18	32.18	0.94%	1,745
Jul 28, 2025	32.25	32.30	31.88	31.88	31.88	0.13%	258
Jul 25, 2025	31.93	32.01	31.84	31.84	31.84	-0.87%	183
Jul 24, 2025	32.07	32.12	31.99	32.12	32.12	0.22%	535
Jul 23, 2025	31.81	32.05	31.81	32.05	32.05	1.65%	16
Jul 22, 2025	31.56	31.65	31.48	31.53	31.53	-0.54%	59
Jul 21, 2025	31.64	31.70	31.64	31.70	31.70	-0.06%	119
Jul 18, 2025	31.58	31.81	31.50	31.72	31.72	0.99%	839