Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.31	38.31	38.27	38.27	-	-0.31%	34
Apr 27, 2026	37.83	38.39	37.83	38.39	38.39	1.27%	915
Apr 24, 2026	37.67	37.91	37.67	37.91	37.91	0.99%	153
Apr 23, 2026	37.34	37.65	37.34	37.54	37.54	-0.21%	373
Apr 22, 2026	37.78	37.78	37.62	37.62	37.62	-0.45%	140
Apr 21, 2026	37.52	37.79	37.52	37.79	37.79	0.83%	1,000
Apr 20, 2026	37.48	37.48	37.48	37.48	37.48	0.89%	52
Apr 17, 2026	37.03	37.15	37.03	37.15	37.15	0.16%	500
Apr 16, 2026	36.69	37.39	36.69	37.09	37.09	1.37%	900
Apr 15, 2026	36.65	36.65	36.56	36.59	36.59	-0.33%	300
Apr 14, 2026	36.10	36.71	36.10	36.71	36.71	1.83%	550
Apr 13, 2026	35.64	36.05	35.64	36.05	36.05	-0.52%	817
Apr 10, 2026	36.24	36.34	36.24	36.24	36.24	-0.44%	30
Apr 9, 2026	35.92	36.40	35.85	36.40	36.40	0.30%	1,010
Apr 8, 2026	36.67	36.70	36.24	36.29	36.29	0.95%	510
Apr 7, 2026	35.75	35.95	35.75	35.95	35.95	4.29%	230
Apr 2, 2026	34.47	34.47	34.47	34.47	34.47	-2.24%	-
Apr 1, 2026	34.87	35.26	34.87	35.26	35.26	1.47%	100
Mar 31, 2026	34.22	34.75	34.22	34.75	34.75	1.82%	150
Mar 30, 2026	33.46	34.13	33.44	34.13	34.13	2.00%	410
Mar 27, 2026	33.79	33.79	33.46	33.46	33.46	-0.39%	320
Mar 26, 2026	33.55	33.73	33.55	33.59	33.59	-0.27%	590
Mar 25, 2026	33.44	33.81	33.44	33.68	33.68	1.20%	310
Mar 24, 2026	33.22	33.45	33.22	33.28	33.28	-0.63%	575
Mar 23, 2026	33.13	33.59	32.52	33.49	33.49	-0.12%	503
Mar 20, 2026	33.92	33.92	33.53	33.53	33.53	-0.89%	115
Mar 19, 2026	34.22	34.22	33.83	33.83	33.83	-2.08%	2,135
Mar 18, 2026	34.86	34.92	34.55	34.55	34.55	-0.66%	712
Mar 17, 2026	34.43	34.78	34.43	34.78	34.78	0.87%	201
Mar 16, 2026	34.51	34.51	34.01	34.48	34.48	0.17%	1,932
Mar 13, 2026	33.56	34.45	33.56	34.42	34.42	2.41%	1,755
Mar 12, 2026	33.04	33.91	33.04	33.61	33.61	1.79%	904
Mar 11, 2026	33.29	33.29	32.93	33.02	33.02	-1.23%	460
Mar 10, 2026	33.11	33.70	33.11	33.43	33.43	1.67%	1,830
Mar 9, 2026	31.45	32.96	31.45	32.88	32.88	-0.72%	985
Mar 6, 2026	34.05	34.05	32.96	33.12	33.12	-2.13%	2,400
Mar 5, 2026	34.13	34.13	33.84	33.84	33.84	-0.24%	820
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%	-