Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.60	34.00	33.59	33.95	33.95	1.62%	3,496
Mar 3, 2026	33.64	33.64	33.03	33.41	33.41	-4.32%	3,709
Mar 2, 2026	35.15	35.38	34.81	34.92	34.92	-3.35%	4,003
Feb 27, 2026	36.21	36.34	36.13	36.13	36.13	-0.47%	731
Feb 26, 2026	35.90	36.30	35.84	36.30	36.30	0.30%	2,302
Feb 25, 2026	35.94	36.19	35.86	36.19	36.19	0.95%	1,090
Feb 24, 2026	35.62	35.85	35.50	35.85	35.85	-0.25%	328
Feb 23, 2026	35.69	35.98	35.67	35.94	35.94	0.73%	1,552
Feb 20, 2026	35.71	35.91	35.62	35.68	35.68	0.65%	257
Feb 19, 2026	35.45	35.52	35.45	35.45	35.45	-0.92%	55
Feb 18, 2026	35.85	35.94	35.63	35.78	35.78	0.20%	233
Feb 17, 2026	35.35	35.71	35.35	35.71	35.71	1.13%	206
Feb 16, 2026	35.22	35.31	35.21	35.31	35.31	1.35%	1,299
Feb 13, 2026	35.30	35.34	34.59	34.84	34.84	0.55%	1,993
Feb 12, 2026	35.09	35.09	34.45	34.65	34.65	0.43%	527
Feb 11, 2026	35.39	35.39	34.46	34.50	34.50	-2.46%	4,633
Feb 10, 2026	35.48	35.64	35.37	35.37	35.37	-1.53%	465
Feb 9, 2026	35.66	35.92	35.53	35.92	35.92	0.79%	749
Feb 6, 2026	35.57	35.91	35.54	35.64	35.64	0.03%	969
Feb 5, 2026	35.56	35.86	35.48	35.63	35.63	0.06%	4,095
Feb 4, 2026	35.84	35.88	35.59	35.61	35.61	0.17%	679
Feb 3, 2026	35.06	35.56	35.06	35.55	35.55	1.57%	1,177
Feb 2, 2026	34.71	35.29	34.71	35.00	35.00	1.74%	543
Jan 30, 2026	33.96	34.40	33.96	34.40	34.40	1.75%	2,924
Jan 29, 2026	33.68	34.34	33.68	33.81	33.81	0.24%	883
Jan 28, 2026	33.26	33.73	33.21	33.73	33.73	1.54%	607
Jan 27, 2026	33.41	33.52	33.22	33.22	33.22	-0.15%	431
Jan 26, 2026	33.63	33.63	33.23	33.27	33.27	-0.45%	1,577
Jan 23, 2026	33.69	33.84	33.15	33.42	33.42	-1.01%	495
Jan 22, 2026	33.78	34.00	33.70	33.76	33.76	0.78%	2,226
Jan 21, 2026	34.10	34.10	33.38	33.50	33.50	-2.10%	450
Jan 20, 2026	34.50	34.50	34.00	34.22	34.22	-1.50%	1,061
Jan 19, 2026	34.68	34.86	34.67	34.74	34.74	-0.49%	545
Jan 16, 2026	34.98	34.98	34.84	34.91	34.91	-0.06%	276
Jan 15, 2026	34.84	35.19	34.77	34.93	34.93	0.34%	812
Jan 14, 2026	34.60	34.81	34.60	34.81	34.81	0.43%	223
Jan 13, 2026	34.90	34.97	34.66	34.66	34.66	-0.86%	450
Jan 12, 2026	34.68	35.04	34.68	34.96	34.96	0.37%	2,381
Jan 9, 2026	34.94	34.94	34.73	34.83	34.83	-0.71%	734
Jan 8, 2026	35.21	35.21	35.00	35.08	35.08	-0.51%	284
Jan 7, 2026	35.87	35.87	35.20	35.26	35.26	-1.78%	1,709
Jan 6, 2026	36.21	36.24	35.90	35.90	35.90	-0.64%	2,738
Jan 5, 2026	35.79	36.16	35.65	36.13	36.13	0.92%	747
Jan 2, 2026	35.82	35.88	35.70	35.80	35.80	0.20%	339
Dec 30, 2025	35.73	35.73	35.73	35.73	35.73	0.45%	100
Dec 29, 2025	35.87	35.90	35.57	35.57	35.57	-0.86%	815
Dec 23, 2025	36.12	36.12	35.88	35.88	35.88	-0.42%	95
Dec 22, 2025	35.90	36.03	35.90	36.03	36.03	0.87%	442
Dec 19, 2025	35.26	35.74	35.26	35.72	35.72	1.48%	4,170
Dec 18, 2025	35.11	35.50	35.11	35.20	35.20	-0.17%	4,466
Dec 17, 2025	35.16	35.32	35.00	35.26	35.26	2.23%	1,429
Dec 16, 2025	34.57	34.65	34.49	34.49	34.49	0.35%	571
Dec 15, 2025	34.17	34.37	34.16	34.37	34.37	1.12%	236
Dec 12, 2025	34.59	34.59	33.99	33.99	33.99	-1.48%	366
Dec 11, 2025	34.58	34.71	34.50	34.50	34.50	-0.69%	441
Dec 10, 2025	34.69	34.76	34.69	34.74	34.74	-0.91%	32
Dec 9, 2025	35.01	35.15	35.00	35.06	35.06	3.00%	458
Dec 8, 2025	33.77	34.04	33.77	34.04	34.04	0.86%	379
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