Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.28	34.02	33.28	33.92	33.92	1.47%	600
Mar 3, 2026	34.67	34.67	33.43	33.43	33.43	-5.19%	465
Mar 2, 2026	34.77	35.26	34.77	35.26	35.26	-2.87%	530
Feb 27, 2026	36.30	36.30	36.30	36.30	36.30	0.47%	-
Feb 26, 2026	36.13	36.13	36.13	36.13	36.13	0.58%	-
Feb 25, 2026	35.92	35.92	35.92	35.92	35.92	-0.11%	-
Feb 24, 2026	35.96	35.96	35.96	35.96	35.96	0.11%	-
Feb 23, 2026	35.65	35.92	35.65	35.92	35.92	0.67%	300
Feb 20, 2026	35.52	35.68	35.52	35.68	35.68	0.48%	350
Feb 19, 2026	35.72	35.72	35.48	35.51	35.51	-0.70%	32
Feb 18, 2026	35.78	35.78	35.76	35.76	35.76	1.65%	760
Feb 17, 2026	35.18	35.18	35.18	35.18	35.18	0.06%	-
Feb 16, 2026	34.86	35.19	34.86	35.16	35.16	0.83%	175
Feb 13, 2026	34.69	34.87	34.69	34.87	34.87	0.61%	25
Feb 12, 2026	34.75	34.80	34.55	34.66	34.66	-0.17%	194
Feb 11, 2026	35.21	35.21	34.72	34.72	34.72	-1.64%	580
Feb 10, 2026	35.82	35.82	35.30	35.30	35.30	-1.12%	50
Feb 9, 2026	35.89	35.89	35.50	35.70	35.70	0.17%	187
Feb 6, 2026	35.64	35.64	35.64	35.64	35.64	0.39%	-
Feb 5, 2026	35.72	35.78	35.50	35.50	35.50	-0.48%	640
Feb 4, 2026	35.64	35.67	35.64	35.67	35.67	0.71%	528
Feb 3, 2026	35.35	35.48	35.35	35.42	35.42	0.62%	257
Feb 2, 2026	34.09	35.25	34.09	35.20	35.20	2.53%	300
Jan 30, 2026	33.83	34.33	33.83	34.33	34.33	1.03%	385
Jan 29, 2026	33.89	33.98	33.89	33.98	33.98	0.41%	140
Jan 28, 2026	33.26	33.84	33.26	33.84	33.84	1.08%	297
Jan 27, 2026	33.24	33.52	33.24	33.48	33.48	-	333
Jan 26, 2026	33.48	33.48	33.48	33.48	33.48	0.27%	1
Jan 23, 2026	33.77	33.77	33.29	33.39	33.39	-1.27%	311
Jan 22, 2026	33.60	33.95	33.60	33.82	33.82	-0.09%	58
Jan 21, 2026	34.16	34.16	33.85	33.85	33.85	-1.31%	201
Jan 20, 2026	34.67	34.67	34.30	34.30	34.30	-1.29%	100
Jan 19, 2026	34.60	34.88	34.60	34.75	34.75	-0.54%	1,650
Jan 16, 2026	34.95	34.95	34.88	34.94	34.94	0.17%	1,458
Jan 15, 2026	34.88	34.88	34.88	34.88	34.88	0.69%	-
Jan 14, 2026	34.69	34.69	34.64	34.64	34.64	-0.46%	20
Jan 13, 2026	35.04	35.04	34.80	34.80	34.80	-1.19%	100
Jan 12, 2026	34.82	35.22	34.82	35.22	35.22	1.32%	285
Jan 9, 2026	35.12	35.12	34.76	34.76	34.76	-1.53%	175
Jan 8, 2026	35.26	35.30	34.98	35.30	35.30	0.14%	1,065
Jan 7, 2026	35.95	35.95	35.25	35.25	35.25	-2.11%	800
Jan 6, 2026	36.15	36.28	36.01	36.01	36.01	-0.44%	30
Jan 5, 2026	36.02	36.17	35.67	36.17	36.17	1.03%	101
Jan 2, 2026	35.80	35.80	35.80	35.80	35.80	0.73%	1
Dec 30, 2025	35.57	35.57	35.54	35.54	35.54	-0.39%	280
Dec 29, 2025	35.98	35.98	35.68	35.68	35.68	-0.89%	28
Dec 23, 2025	36.06	36.06	35.94	36.00	36.00	0.25%	1,020
Dec 22, 2025	35.70	35.91	35.70	35.91	35.91	0.34%	240
Dec 19, 2025	35.13	35.79	35.13	35.79	35.79	1.88%	160
Dec 18, 2025	35.35	35.42	35.13	35.13	35.13	-0.43%	270
Dec 17, 2025	34.68	35.28	34.68	35.28	35.28	1.91%	465
Dec 16, 2025	34.35	34.62	34.35	34.62	34.62	0.52%	205
Dec 15, 2025	34.02	34.44	34.02	34.44	34.44	0.20%	210
Dec 12, 2025	34.60	34.60	34.37	34.37	34.37	-0.66%	72
Dec 11, 2025	34.68	34.68	34.60	34.60	34.60	-1.14%	10
Dec 10, 2025	35.00	35.00	35.00	35.00	35.00	-0.17%	-
Dec 9, 2025	33.82	35.06	33.82	35.06	35.06	3.76%	280
Dec 8, 2025	33.70	33.79	33.70	33.79	33.79	0.30%	172
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