Skip to main content
Assicurazioni Generali S.p.A. (FRA:ASG0)
Germany flag Germany · Delayed Price · Currency is EUR
16.70
-0.20 (-1.18%)
Last updated: Dec 5, 2025, 8:03 AM CET

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7016.7016.7016.7016.70-1.18%-
Dec 4, 202516.9016.9016.9016.9016.90-1.17%-
Dec 3, 202517.1017.1017.1017.1017.101.79%-
Dec 2, 202516.8016.8016.8016.8016.80--
Dec 1, 202516.8016.8016.8016.8016.80--
Nov 28, 202516.8016.8016.8016.8016.80--
Nov 27, 202516.8016.8016.8016.8016.800.60%-
Nov 26, 202516.7016.7016.7016.7016.701.83%-
Nov 25, 202516.4016.4016.4016.4016.40-0.61%-
Nov 24, 202516.5016.5016.5016.5016.501.23%-
Nov 21, 202516.3016.3016.3016.3016.30-0.61%-
Nov 20, 202516.4016.4016.4016.4016.401.23%-
Nov 19, 202516.2016.2016.2016.2016.20--
Nov 18, 202516.2016.2016.2016.2016.20-2.99%-
Nov 17, 202516.7016.7016.7016.7016.70-1.18%-
Nov 14, 202516.9016.9016.9016.9016.90-0.59%-
Nov 13, 202517.0017.0017.0017.0017.002.41%-
Nov 12, 202516.6016.6016.6016.6016.601.84%-
Nov 11, 202516.3016.3016.3016.3016.30--
Nov 10, 202516.3016.3016.3016.3016.30--
Nov 7, 202516.3016.3016.3016.3016.30-0.61%-
Nov 6, 202516.4016.4016.4016.4016.401.86%-
Nov 5, 202516.1016.1016.1016.1016.10-1.23%-
Nov 4, 202516.3016.3016.3016.3016.30-0.61%-
Nov 3, 202516.4016.4016.4016.4016.40-0.61%-
Oct 31, 202516.5016.5016.5016.5016.500.61%-
Oct 30, 202516.4016.4016.4016.4016.40--
Oct 29, 202516.4016.4016.4016.4016.400.61%-
Oct 28, 202516.3016.3016.3016.3016.301.24%-
Oct 27, 202516.1016.1016.1016.1016.10--
Oct 24, 202516.1016.1016.1016.1016.101.90%-
Oct 23, 202515.8015.8015.8015.8015.80-0.63%-
Oct 22, 202515.9015.9015.9015.9015.900.63%-
Oct 21, 202515.8015.8015.8015.8015.80--
Oct 20, 202515.8015.8015.8015.8015.80-1.25%-
Oct 17, 202516.0016.0016.0016.0016.00-1.23%-
Oct 16, 202516.2016.2016.2016.2016.20-3.57%-
Oct 15, 202516.8016.8016.8016.8016.803.07%-
Oct 14, 202516.3016.3016.3016.3016.30-1.21%-
Oct 13, 202516.5016.5016.5016.5016.500.61%-
Oct 10, 202516.4016.4016.4016.4016.400.61%-
Oct 9, 202516.3016.3016.3016.3016.301.24%-
Oct 8, 202516.1016.1016.1016.1016.10--
Oct 7, 202516.1016.1016.1016.1016.100.63%-
Oct 6, 202516.0016.0016.0016.0016.00-1.84%-
Oct 3, 202516.3016.3016.3016.3016.30-1.21%-
Oct 2, 202516.5016.5016.5016.5016.500.61%-
Oct 1, 202516.4016.4016.4016.4016.40-0.61%-
Sep 30, 202516.5016.5016.5016.5016.50--
Sep 29, 202516.5016.5016.5016.5016.501.85%-
Sep 26, 202516.2016.2016.2016.2016.200.62%-
Sep 25, 202516.1016.1016.1016.1016.10--
Sep 24, 202516.1016.1016.1016.1016.10-1.23%-
Sep 23, 202516.3016.3016.3016.3016.301.88%-
Sep 22, 202516.0016.0016.0016.0016.00-0.62%-
Sep 19, 202516.1016.1016.1016.1016.10--
Sep 18, 202516.1016.1016.1016.1016.10-0.62%-
Sep 17, 202516.2016.2016.2016.2016.20-0.61%-
Sep 16, 202516.5016.5016.3016.3016.30-30
Sep 15, 202516.3016.3016.3016.3016.30--
Sep 12, 202516.3016.3016.3016.3016.30--
Sep 11, 202516.3016.3016.3016.3016.30--
Sep 10, 202516.3016.3016.3016.3016.300.62%-
Sep 9, 202516.2016.2016.2016.2016.20-1.82%-
Sep 8, 202516.5016.5016.5016.5016.50-0.60%-
Sep 5, 202516.6016.6016.6016.6016.603.11%-
Sep 4, 202516.1016.1016.1016.1016.10-0.62%-
Sep 3, 202516.2016.2016.2016.2016.20-1.82%-
Sep 2, 202516.5016.5016.5016.5016.50--
Sep 1, 202516.5016.5016.5016.5016.50--
Aug 29, 202516.5016.5016.5016.5016.50-0.60%-
Aug 28, 202516.6016.6016.6016.6016.60-1.19%-
Aug 27, 202516.8016.8016.8016.8016.80-0.59%-
Aug 26, 202516.9016.9016.9016.9016.90-1.17%-
Aug 25, 202517.1017.1017.1017.1017.100.59%-
Aug 22, 202517.0017.0017.0017.0017.000.59%-
Aug 21, 202516.9016.9016.9016.9016.900.60%-
Aug 20, 202516.8016.8016.8016.8016.80--
Aug 19, 202516.8016.8016.8016.8016.80-1.18%-
Aug 18, 202517.0017.0017.0017.0017.00--
Aug 15, 202517.0017.0017.0017.0017.003.03%-
Aug 14, 202516.5016.5016.5016.5016.50--
Aug 13, 202516.5016.5016.5016.5016.50-0.60%-
Aug 12, 202516.6016.6016.6016.6016.601.22%-
Aug 11, 202516.4016.4016.4016.4016.40-0.61%-
Aug 8, 202516.5016.5016.5016.5016.50--
Aug 7, 202516.5016.5016.5016.5016.503.13%-
Aug 6, 202516.0016.0016.0016.0016.00-0.62%-
Aug 5, 202516.1016.1016.1016.1016.101.90%-
Aug 4, 202515.8015.8015.8015.8015.80-1.86%-
Aug 1, 202516.1016.1016.1016.1016.10-1.23%-
Jul 31, 202516.3016.3016.3016.3016.301.88%-
Jul 30, 202516.0016.0016.0016.0016.001.27%-
Jul 29, 202515.8015.8015.8015.8015.80--
Jul 28, 202515.9015.9015.8015.8015.80-161
Jul 25, 202515.8015.8015.8015.8015.80--
Jul 24, 202515.8015.8015.8015.8015.800.64%-
Jul 23, 202515.7015.7015.7015.7015.700.64%-
Jul 22, 202515.6015.6015.6015.6015.60--
Jul 21, 202515.6015.6015.6015.6015.600.65%-