Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.31	38.38	38.20	38.38	-	0.44%	49
Apr 27, 2026	37.92	38.21	37.90	38.21	38.21	0.82%	1,217
Apr 24, 2026	37.43	38.13	37.43	37.90	37.90	0.61%	1,076
Apr 23, 2026	37.23	37.76	37.19	37.67	37.67	0.88%	1,409
Apr 22, 2026	37.87	37.87	37.34	37.34	37.34	-1.43%	199
Apr 21, 2026	37.45	37.88	37.45	37.88	37.88	1.12%	579
Apr 20, 2026	37.13	37.64	37.13	37.46	37.46	-0.16%	793
Apr 17, 2026	36.98	37.61	36.98	37.52	37.52	1.79%	195
Apr 16, 2026	36.80	37.34	36.78	36.86	36.86	0.66%	738
Apr 15, 2026	36.73	36.76	36.42	36.62	36.62	-0.27%	260
Apr 14, 2026	36.29	36.72	36.20	36.72	36.72	1.72%	1,507
Apr 13, 2026	35.68	36.10	35.64	36.10	36.10	0.56%	525
Apr 10, 2026	36.29	36.29	35.90	35.90	35.90	-0.94%	739
Apr 9, 2026	36.18	36.24	36.00	36.24	36.24	0.42%	232
Apr 8, 2026	36.41	36.41	36.00	36.09	36.09	1.92%	1,023
Apr 7, 2026	36.04	36.06	35.41	35.41	35.41	-1.09%	1,871
Apr 2, 2026	35.10	35.80	35.10	35.80	35.80	1.07%	627
Apr 1, 2026	35.11	35.44	35.11	35.42	35.42	2.64%	3,666
Mar 31, 2026	34.57	34.62	34.51	34.51	34.51	0.91%	804
Mar 30, 2026	33.43	34.20	33.43	34.20	34.20	2.03%	1,768
Mar 27, 2026	33.76	33.76	33.52	33.52	33.52	-0.71%	286
Mar 26, 2026	33.68	33.76	33.63	33.76	33.76	-0.24%	807
Mar 25, 2026	33.76	33.87	33.65	33.84	33.84	1.77%	1,493
Mar 24, 2026	33.57	33.57	32.98	33.25	33.25	-0.27%	97
Mar 23, 2026	32.85	33.85	32.49	33.34	33.34	-0.03%	3,524
Mar 20, 2026	34.11	34.11	33.35	33.35	33.35	-1.27%	74
Mar 19, 2026	34.19	34.20	33.78	33.78	33.78	-2.57%	1,514
Mar 18, 2026	34.72	35.02	34.54	34.67	34.67	0.12%	744
Mar 17, 2026	34.80	34.80	34.63	34.63	34.63	0.12%	153
Mar 16, 2026	34.04	34.59	34.00	34.59	34.59	1.08%	942
Mar 13, 2026	33.41	34.29	33.41	34.22	34.22	1.75%	377
Mar 12, 2026	33.62	33.89	33.32	33.63	33.63	1.39%	1,545
Mar 11, 2026	33.04	33.17	32.99	33.17	33.17	-0.36%	1,246
Mar 10, 2026	33.72	33.86	33.28	33.29	33.29	1.15%	141
Mar 9, 2026	32.31	32.99	32.23	32.91	32.91	-0.66%	900
Mar 6, 2026	33.80	34.04	32.76	33.13	33.13	-1.87%	1,627
Mar 5, 2026	33.86	34.25	33.74	33.76	33.76	-0.56%	259
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