Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.69	33.69	33.69	33.69	33.69	-0.62%	-
Dec 4, 2025	34.09	34.09	33.78	33.90	33.90	-1.99%	1,339
Dec 3, 2025	34.59	34.59	34.59	34.59	34.59	-	-
Dec 2, 2025	33.96	34.59	33.96	34.59	34.59	2.07%	155
Dec 1, 2025	33.89	33.89	33.89	33.89	33.89	-0.44%	-
Nov 28, 2025	34.02	34.04	34.02	34.04	34.04	0.62%	100
Nov 27, 2025	34.13	34.13	33.83	33.83	33.83	-0.82%	622
Nov 26, 2025	33.73	34.11	33.73	34.11	34.11	3.05%	1,450
Nov 25, 2025	33.10	33.10	33.10	33.10	33.10	-0.09%	-
Nov 24, 2025	33.53	33.53	33.06	33.13	33.13	0.79%	786
Nov 21, 2025	32.87	32.87	32.87	32.87	32.87	-0.24%	-
Nov 20, 2025	33.05	33.06	32.89	32.95	32.95	0.49%	201
Nov 19, 2025	32.79	32.79	32.79	32.79	32.79	0.03%	-
Nov 18, 2025	32.78	32.78	32.78	32.78	32.78	-1.21%	-
Nov 17, 2025	33.70	33.70	33.18	33.18	33.18	-2.73%	150
Nov 14, 2025	34.14	34.14	34.11	34.11	34.11	-0.55%	300
Nov 13, 2025	34.19	34.42	34.19	34.30	34.30	0.85%	399
Nov 12, 2025	33.49	34.01	33.49	34.01	34.01	1.43%	170
Nov 11, 2025	32.99	33.53	32.99	33.53	33.53	1.67%	260
Nov 10, 2025	32.98	32.98	32.98	32.98	32.98	0.67%	-
Nov 7, 2025	33.00	33.30	32.57	32.76	32.76	-1.12%	550
Nov 6, 2025	33.09	33.13	33.09	33.13	33.13	-0.45%	150
Nov 5, 2025	32.66	33.28	32.66	33.28	33.28	1.34%	200
Nov 4, 2025	32.94	32.94	32.66	32.84	32.84	-1.38%	350
Nov 3, 2025	33.21	33.30	33.21	33.30	33.30	0.03%	635
Oct 31, 2025	33.30	33.30	33.29	33.29	33.29	-0.51%	150
Oct 30, 2025	33.17	33.46	33.17	33.46	33.46	0.84%	110
Oct 29, 2025	33.35	33.35	33.18	33.18	33.18	-0.51%	160
Oct 28, 2025	33.09	33.35	33.09	33.35	33.35	0.66%	351
Oct 27, 2025	32.93	33.13	32.93	33.13	33.13	0.94%	460
Oct 24, 2025	32.64	32.82	32.64	32.82	32.82	0.64%	60
Oct 23, 2025	32.21	32.61	32.21	32.61	32.61	1.27%	160
Oct 22, 2025	32.29	32.34	32.20	32.20	32.20	0.59%	346
Oct 21, 2025	32.01	32.01	32.01	32.01	32.01	-0.09%	-
Oct 20, 2025	32.02	32.28	32.02	32.04	32.04	0.25%	420
Oct 17, 2025	32.34	32.34	31.96	31.96	31.96	-1.84%	470
Oct 16, 2025	32.92	32.92	32.56	32.56	32.56	-1.18%	30
Oct 15, 2025	34.09	34.09	32.95	32.95	32.95	-3.23%	160
Oct 14, 2025	32.97	34.08	32.97	34.05	34.05	2.56%	853
Oct 13, 2025	32.97	33.20	32.97	33.20	33.20	0.36%	55
Oct 10, 2025	33.29	33.39	33.08	33.08	33.08	-0.60%	180
Oct 9, 2025	32.97	33.38	32.97	33.28	33.28	1.59%	480
Oct 8, 2025	32.76	32.76	32.76	32.76	32.76	-0.15%	-
Oct 7, 2025	32.64	32.81	32.64	32.81	32.81	0.46%	80
Oct 6, 2025	32.66	32.66	32.66	32.66	32.66	0.40%	50
Oct 3, 2025	32.95	33.05	32.53	32.53	32.53	-2.11%	358
Oct 2, 2025	33.47	33.47	33.23	33.23	33.23	-0.42%	200
Oct 1, 2025	33.36	33.37	33.36	33.37	33.37	-0.15%	100
Sep 30, 2025	33.44	33.44	33.40	33.42	33.42	-0.27%	200
Sep 29, 2025	33.48	33.59	33.40	33.51	33.51	2.13%	900
Sep 26, 2025	32.81	32.81	32.81	32.81	32.81	0.06%	-
Sep 25, 2025	32.72	32.79	32.62	32.79	32.79	0.37%	3,460
Sep 24, 2025	32.77	32.77	32.67	32.67	32.67	-1.03%	1,500
Sep 23, 2025	33.14	33.14	32.99	33.01	33.01	-0.39%	3,325
Sep 22, 2025	32.45	33.14	32.45	33.14	33.14	1.59%	270
Sep 19, 2025	32.62	32.62	32.62	32.62	32.62	-0.28%	-
Sep 18, 2025	32.71	32.71	32.71	32.71	32.71	-0.24%	-
Sep 17, 2025	32.79	32.79	32.79	32.79	32.79	-1.89%	-
Sep 16, 2025	33.42	33.42	33.42	33.42	33.42	0.94%	-
Sep 15, 2025	32.96	33.15	32.96	33.11	33.11	0.24%	9,350
Sep 12, 2025	33.03	33.03	33.03	33.03	33.03	0.03%	-
Sep 11, 2025	33.02	33.02	33.02	33.02	33.02	-0.06%	15
Sep 10, 2025	33.08	33.08	33.04	33.04	33.04	0.30%	100
Sep 9, 2025	32.94	32.94	32.94	32.94	32.94	-1.41%	-
Sep 8, 2025	33.41	33.41	33.41	33.41	33.41	0.42%	-
Sep 5, 2025	33.67	33.67	33.27	33.27	33.27	-0.18%	1,005
Sep 4, 2025	32.80	33.33	32.80	33.33	33.33	2.55%	600
Sep 3, 2025	32.80	32.80	32.50	32.50	32.50	-1.90%	110
Sep 2, 2025	33.42	33.42	33.13	33.13	33.13	-0.42%	15
Sep 1, 2025	33.54	33.54	33.27	33.27	33.27	-0.39%	250
Aug 29, 2025	33.49	33.49	33.40	33.40	33.40	-0.51%	100
Aug 28, 2025	33.61	33.61	33.57	33.57	33.57	-1.67%	200
Aug 27, 2025	34.14	34.14	34.14	34.14	34.14	0.21%	10
Aug 26, 2025	34.28	34.28	33.89	34.07	34.07	-1.33%	2,885
Aug 25, 2025	34.55	34.55	34.48	34.53	34.53	-0.23%	170
Aug 22, 2025	34.47	34.61	34.47	34.61	34.61	0.12%	75
Aug 21, 2025	34.34	34.57	34.34	34.57	34.57	1.32%	675
Aug 20, 2025	34.12	34.12	34.12	34.12	34.12	-0.44%	-
Aug 19, 2025	34.19	34.29	34.12	34.27	34.27	-0.35%	1,075
Aug 18, 2025	34.56	34.56	34.18	34.39	34.39	-1.46%	2,435
Aug 15, 2025	34.43	34.90	34.43	34.90	34.90	2.17%	1,155
Aug 14, 2025	33.49	34.16	33.49	34.16	34.16	1.97%	504
Aug 13, 2025	33.50	33.50	33.50	33.50	33.50	-0.39%	-
Aug 12, 2025	33.63	33.63	33.63	33.63	33.63	0.96%	-
Aug 11, 2025	33.31	33.31	33.31	33.31	33.31	-0.57%	-
Aug 8, 2025	33.49	33.50	33.49	33.50	33.50	0.30%	100
Aug 7, 2025	33.46	33.46	33.40	33.40	33.40	0.24%	35
Aug 6, 2025	32.43	33.32	32.43	33.32	33.32	2.43%	4,350
Aug 5, 2025	32.64	32.64	32.53	32.53	32.53	0.31%	710
Aug 4, 2025	32.15	32.43	32.15	32.43	32.43	-0.67%	206
Aug 1, 2025	32.65	32.65	32.65	32.65	32.65	-1.06%	-
Jul 31, 2025	33.00	33.00	33.00	33.00	33.00	0.55%	-
Jul 30, 2025	32.53	32.82	32.53	32.82	32.82	2.37%	300
Jul 29, 2025	32.06	32.06	32.06	32.06	32.06	0.41%	1
Jul 28, 2025	32.24	32.26	31.93	31.93	31.93	-0.87%	466
Jul 25, 2025	32.06	32.21	32.06	32.21	32.21	0.19%	150
Jul 24, 2025	32.15	32.15	32.15	32.15	32.15	0.56%	-
Jul 23, 2025	31.97	31.97	31.97	31.97	31.97	1.30%	-
Jul 22, 2025	31.56	31.56	31.56	31.56	31.56	-0.09%	-
Jul 21, 2025	31.65	31.65	31.59	31.59	31.59	-0.13%	100