Skip to main content
Assicurazioni Generali S.p.A. (FRA:ASG0)
Germany flag Germany · Delayed Price · Currency is EUR
19.00
+0.20 (1.06%)
Last updated: Apr 28, 2026, 8:06 AM CET

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0019.0019.0019.00-1.06%-
Apr 27, 202618.8018.8018.8018.8018.800.53%-
Apr 24, 202618.7018.7018.7018.7018.701.08%-
Apr 23, 202618.5018.5018.5018.5018.50-1.07%-
Apr 22, 202618.7018.7018.7018.7018.700.54%-
Apr 21, 202618.6018.6018.6018.6018.60-2.62%-
Apr 20, 202618.5019.1018.5019.1019.104.37%2
Apr 17, 202618.3018.3018.3018.3018.300.55%-
Apr 16, 202618.2018.2018.2018.2018.200.55%-
Apr 15, 202618.1018.1018.1018.1018.101.12%-
Apr 14, 202617.9017.9017.9017.9017.901.70%-
Apr 13, 202617.6017.6017.6017.6017.60-2.22%-
Apr 10, 202618.0018.0018.0018.0018.001.12%50
Apr 9, 202617.8017.8017.8017.8017.80-1.11%-
Apr 8, 202618.0018.0018.0018.0018.00-1.10%-
Apr 7, 202617.7018.2017.7018.2018.206.43%118
Apr 2, 202617.1017.1017.1017.1017.10-1.16%-
Apr 1, 202617.3017.3017.3017.3017.302.37%-
Mar 31, 202616.9016.9016.9016.9016.902.42%-
Mar 30, 202616.5016.5016.5016.5016.50-1.20%-
Mar 27, 202616.7016.7016.7016.7016.700.60%-
Mar 26, 202616.6016.6016.6016.6016.60--
Mar 25, 202616.6016.6016.6016.6016.601.22%-
Mar 24, 202616.4016.4016.4016.4016.40--
Mar 23, 202616.4016.4016.4016.4016.40-1.80%-
Mar 20, 202616.7016.7016.7016.7016.70-1.18%-
Mar 19, 202616.9016.9016.9016.9016.90-1.74%-
Mar 18, 202617.2017.2017.2017.2017.201.18%-
Mar 17, 202617.0017.0017.0017.0017.00--
Mar 16, 202617.0017.0017.0017.0017.003.03%-
Mar 13, 202616.5016.5016.5016.5016.500.61%-
Mar 12, 202616.4016.4016.4016.4016.40-0.61%-
Mar 11, 202616.5016.5016.5016.5016.500.61%-
Mar 10, 202616.4016.4016.4016.4016.405.81%-
Mar 9, 202615.5015.5015.5015.5015.50-7.74%-
Mar 6, 202616.8016.8016.8016.8016.80--
Mar 5, 202616.8016.8016.8016.8016.801.82%-
Mar 4, 202616.5016.5016.5016.5016.50-4.07%-
Mar 3, 202617.2017.2017.2017.2017.200.58%-
Mar 2, 202617.1017.1017.1017.1017.10-5.00%-
Feb 27, 202618.0018.0018.0018.0018.000.56%-
Feb 26, 202617.9017.9017.9017.9017.900.56%-
Feb 25, 202617.8017.8017.8017.8017.80--
Feb 24, 202617.8017.8017.8017.8017.801.14%-
Feb 23, 202617.6018.2017.6017.6017.60-101
Feb 20, 202617.6017.6017.6017.6017.60-0.56%-
Feb 19, 202617.7017.7017.7017.7017.70--
Feb 18, 202617.7017.7017.7017.7017.701.72%-
Feb 17, 202617.4017.4017.4017.4017.401.16%-
Feb 16, 202617.2017.2017.2017.2017.20--
Feb 13, 202617.2017.2017.2017.2017.20--
Feb 12, 202617.2017.2017.2017.2017.20-1.71%-
Feb 11, 202617.5017.5017.5017.5017.50-1.13%-
Feb 10, 202617.7017.7017.7017.7017.70-2.21%-
Feb 9, 202617.7018.1017.7018.1018.102.26%2
Feb 6, 202617.7017.7017.7017.7017.70--
Feb 5, 202617.7017.7017.7017.7017.700.57%-
Feb 4, 202617.6017.6017.6017.6017.600.57%-
Feb 3, 202617.5017.5017.5017.5017.504.17%-
Feb 2, 202616.8016.8016.8016.8016.80-2.33%-
Jan 30, 202616.7017.2016.7017.2017.202.38%2
Jan 29, 202616.8016.8016.8016.8016.801.82%-
Jan 28, 202616.5016.5016.5016.5016.500.61%-
Jan 27, 202616.4016.4016.4016.4016.40-0.61%-
Jan 26, 202616.5016.5016.5016.5016.50-1.20%-
Jan 23, 202616.7016.7016.7016.7016.700.60%-
Jan 22, 202616.6016.6016.6016.6016.60-1.78%-
Jan 21, 202616.9016.9016.9016.9016.90-1.74%-
Jan 20, 202617.2017.2017.2017.2017.200.58%-
Jan 19, 202617.1017.1017.1017.1017.10-1.16%-
Jan 16, 202617.3017.3017.3017.3017.300.58%-
Jan 15, 202617.3017.3017.2017.2017.200.58%50
Jan 14, 202617.1017.1017.1017.1017.10-1.16%-
Jan 13, 202617.3017.3017.3017.3017.300.58%-
Jan 12, 202617.2017.2017.2017.2017.20-1.15%-
Jan 9, 202617.4017.4017.4017.4017.40-2.25%-
Jan 8, 202617.5017.8017.5017.8017.80-100
Jan 7, 202617.8017.8017.8017.8017.80-0.56%-
Jan 6, 202617.9017.9017.9017.9017.90--
Jan 5, 202617.9017.9017.9017.9017.901.70%-
Jan 2, 202617.6017.6017.6017.6017.60--
Dec 30, 202517.6017.6017.6017.6017.60-3.30%-
Dec 29, 202517.8018.2017.8018.2018.202.25%50
Dec 23, 202517.8017.8017.8017.8017.800.56%-
Dec 22, 202517.7017.7017.7017.7017.701.72%-
Dec 19, 202517.4017.4017.4017.4017.40-0.57%-
Dec 18, 202517.5017.5017.5017.5017.501.74%-
Dec 17, 202517.2017.2017.2017.2017.201.18%-
Dec 16, 202517.0017.0017.0017.0017.001.19%-
Dec 15, 202516.8016.8016.8016.8016.80-1.75%-
Dec 12, 202517.1017.1017.1017.1017.10--
Dec 11, 202517.1017.1017.1017.1017.10-1.16%-
Dec 10, 202517.3017.3017.3017.3017.302.98%-
Dec 9, 202516.8016.8016.8016.8016.801.20%-
Dec 8, 202516.6016.6016.6016.6016.60-0.60%-
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--