Banca Generali S.p.A. (FRA:B7A)
Germany
· Delayed Price · Currency is EUR 54.55
-0.10 (-0.18%)
At close: Dec 5, 2025
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.20 | 55.20 | 54.55 | 54.55 | 54.55 | -0.18% | - |
| Dec 4, 2025 | 55.40 | 55.40 | 54.65 | 54.65 | 54.65 | -0.73% | - |
| Dec 3, 2025 | 55.50 | 55.85 | 55.05 | 55.05 | 55.05 | 0.27% | 120 |
| Dec 2, 2025 | 54.30 | 54.90 | 54.30 | 54.90 | 54.90 | 1.48% | - |
| Dec 1, 2025 | 54.55 | 54.55 | 54.10 | 54.10 | 54.10 | -1.46% | - |
| Nov 28, 2025 | 54.75 | 54.90 | 54.70 | 54.90 | 54.90 | 0.64% | - |
| Nov 27, 2025 | 53.90 | 54.85 | 53.90 | 54.55 | 54.55 | 1.30% | - |
| Nov 26, 2025 | 53.90 | 53.95 | 53.85 | 53.85 | 53.85 | 0.65% | - |
| Nov 25, 2025 | 53.00 | 53.50 | 52.65 | 53.50 | 53.50 | 1.23% | - |
| Nov 24, 2025 | 52.90 | 53.00 | 52.80 | 52.85 | 52.85 | 0.09% | - |
| Nov 21, 2025 | 52.25 | 53.00 | 52.25 | 52.80 | 52.80 | -0.19% | - |
| Nov 20, 2025 | 52.80 | 52.95 | 52.80 | 52.90 | 52.90 | 1.63% | - |
| Nov 19, 2025 | 52.00 | 52.05 | 51.40 | 52.05 | 52.05 | 0.58% | - |
| Nov 18, 2025 | 51.65 | 51.75 | 51.35 | 51.75 | 51.75 | -1.80% | - |
| Nov 17, 2025 | 53.20 | 53.20 | 52.70 | 52.70 | 52.70 | 0.86% | - |
| Nov 14, 2025 | 52.70 | 52.90 | 52.25 | 52.25 | 52.25 | -1.88% | - |
| Nov 13, 2025 | 53.60 | 53.60 | 53.10 | 53.25 | 53.25 | - | - |
| Nov 12, 2025 | 53.00 | 53.25 | 52.75 | 53.25 | 53.25 | 1.33% | - |
| Nov 11, 2025 | 52.65 | 52.90 | 52.30 | 52.55 | 52.55 | -0.85% | 340 |
| Nov 10, 2025 | 52.05 | 53.00 | 51.90 | 53.00 | 53.00 | 3.41% | 31 |
| Nov 7, 2025 | 51.20 | 52.30 | 51.20 | 51.25 | 51.25 | -0.39% | - |
| Nov 6, 2025 | 50.75 | 51.45 | 50.75 | 51.45 | 51.45 | 0.59% | - |
| Nov 5, 2025 | 49.10 | 51.15 | 49.00 | 51.15 | 51.15 | 4.22% | - |
| Nov 4, 2025 | 48.96 | 49.08 | 48.88 | 49.08 | 49.08 | -1.56% | - |
| Nov 3, 2025 | 48.86 | 49.86 | 48.86 | 49.86 | 49.86 | 2.51% | 1 |
| Oct 31, 2025 | 49.24 | 49.26 | 48.64 | 48.64 | 48.64 | -0.78% | - |
| Oct 30, 2025 | 49.16 | 49.16 | 48.88 | 49.02 | 49.02 | 0.12% | - |
| Oct 29, 2025 | 49.08 | 49.08 | 48.74 | 48.96 | 48.96 | -0.49% | - |
| Oct 28, 2025 | 48.26 | 49.20 | 48.00 | 49.20 | 49.20 | 1.74% | - |
| Oct 27, 2025 | 48.06 | 48.36 | 47.80 | 48.36 | 48.36 | 1.30% | - |
| Oct 24, 2025 | 47.62 | 47.74 | 47.40 | 47.74 | 47.74 | -0.08% | - |
| Oct 23, 2025 | 47.92 | 47.98 | 47.78 | 47.78 | 47.78 | 0.25% | - |
| Oct 22, 2025 | 47.16 | 47.66 | 47.16 | 47.66 | 47.66 | 0.34% | - |
| Oct 21, 2025 | 47.16 | 47.50 | 47.16 | 47.50 | 47.50 | 0.76% | - |
| Oct 20, 2025 | 46.60 | 47.22 | 46.60 | 47.14 | 47.14 | 1.51% | - |
| Oct 17, 2025 | 46.42 | 46.44 | 46.06 | 46.44 | 46.44 | -1.61% | - |
| Oct 16, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | -2.32% | - |
| Oct 15, 2025 | 48.78 | 48.78 | 48.32 | 48.32 | 48.32 | 0.37% | - |
| Oct 14, 2025 | 47.88 | 48.14 | 47.62 | 48.14 | 48.14 | -0.29% | - |
| Oct 13, 2025 | 48.32 | 48.46 | 48.12 | 48.28 | 48.28 | 0.04% | - |
| Oct 10, 2025 | 48.24 | 48.34 | 48.24 | 48.26 | 48.26 | -0.45% | - |
| Oct 9, 2025 | 48.34 | 48.48 | 48.18 | 48.48 | 48.48 | 0.92% | - |
| Oct 8, 2025 | 47.70 | 48.04 | 47.70 | 48.04 | 48.04 | 0.13% | - |
| Oct 7, 2025 | 47.56 | 47.98 | 47.56 | 47.98 | 47.98 | 0.76% | - |
| Oct 6, 2025 | 47.86 | 48.18 | 47.34 | 47.62 | 47.62 | -0.33% | - |
| Oct 3, 2025 | 47.48 | 48.10 | 47.48 | 47.78 | 47.78 | 0.42% | - |
| Oct 2, 2025 | 47.56 | 47.58 | 47.22 | 47.58 | 47.58 | 0.25% | - |
| Oct 1, 2025 | 47.16 | 47.46 | 47.12 | 47.46 | 47.46 | 0.25% | - |
| Sep 30, 2025 | 47.16 | 47.34 | 47.16 | 47.34 | 47.34 | 0.25% | - |
| Sep 29, 2025 | 47.44 | 47.44 | 47.20 | 47.22 | 47.22 | -0.13% | - |
| Sep 26, 2025 | 46.60 | 47.28 | 46.60 | 47.28 | 47.28 | 1.90% | - |
| Sep 25, 2025 | 46.84 | 46.84 | 46.40 | 46.40 | 46.40 | -1.94% | 1 |
| Sep 24, 2025 | 47.72 | 47.72 | 47.24 | 47.32 | 47.32 | -1.21% | - |
| Sep 23, 2025 | 48.56 | 48.56 | 47.90 | 47.90 | 47.90 | -1.44% | - |
| Sep 22, 2025 | 49.26 | 49.26 | 48.30 | 48.60 | 48.60 | 0.66% | 1 |
| Sep 19, 2025 | 48.44 | 48.44 | 48.24 | 48.28 | 48.28 | -0.29% | - |
| Sep 18, 2025 | 48.34 | 48.98 | 48.34 | 48.42 | 48.42 | 0.25% | 30 |
| Sep 17, 2025 | 50.25 | 50.25 | 48.30 | 48.30 | 48.30 | -4.26% | - |
| Sep 16, 2025 | 50.75 | 50.75 | 50.30 | 50.45 | 50.45 | - | - |
| Sep 15, 2025 | 49.98 | 50.45 | 49.98 | 50.45 | 50.45 | 1.14% | - |
| Sep 12, 2025 | 49.86 | 49.88 | 49.38 | 49.88 | 49.88 | -0.74% | - |
| Sep 11, 2025 | 49.74 | 50.25 | 49.74 | 50.25 | 50.25 | 1.27% | - |
| Sep 10, 2025 | 49.00 | 49.62 | 49.00 | 49.62 | 49.62 | 2.22% | - |
| Sep 9, 2025 | 48.82 | 49.00 | 48.54 | 48.54 | 48.54 | -0.70% | - |
| Sep 8, 2025 | 49.28 | 49.28 | 48.88 | 48.88 | 48.88 | -1.21% | - |
| Sep 5, 2025 | 49.64 | 49.64 | 49.36 | 49.48 | 49.48 | 0.20% | - |
| Sep 4, 2025 | 49.24 | 49.38 | 49.04 | 49.38 | 49.38 | 1.69% | - |
| Sep 3, 2025 | 48.60 | 48.90 | 48.56 | 48.56 | 48.56 | 0.46% | - |
| Sep 2, 2025 | 49.34 | 49.34 | 48.34 | 48.34 | 48.34 | -1.75% | - |
| Sep 1, 2025 | 49.88 | 49.88 | 49.20 | 49.20 | 49.20 | -0.97% | - |
| Aug 29, 2025 | 49.92 | 49.92 | 49.60 | 49.68 | 49.68 | -0.36% | - |
| Aug 28, 2025 | 50.10 | 50.10 | 49.86 | 49.86 | 49.86 | 0.04% | - |
| Aug 27, 2025 | 49.90 | 50.30 | 49.34 | 49.84 | 49.84 | -1.40% | 200 |
| Aug 26, 2025 | 50.95 | 50.95 | 50.25 | 50.55 | 50.55 | -1.17% | - |
| Aug 25, 2025 | 51.00 | 51.35 | 51.00 | 51.15 | 51.15 | -0.20% | 1 |
| Aug 22, 2025 | 49.32 | 51.25 | 49.32 | 51.25 | 51.25 | 6.11% | - |
| Aug 21, 2025 | 50.85 | 50.85 | 48.30 | 48.30 | 48.30 | -4.92% | - |
| Aug 20, 2025 | 50.75 | 50.80 | 50.75 | 50.80 | 50.80 | -0.39% | - |
| Aug 19, 2025 | 50.55 | 51.20 | 50.55 | 51.00 | 51.00 | 1.09% | - |
| Aug 18, 2025 | 50.55 | 50.55 | 50.30 | 50.45 | 50.45 | 0.50% | - |
| Aug 15, 2025 | 50.75 | 50.75 | 50.20 | 50.20 | 50.20 | -0.20% | - |
| Aug 14, 2025 | 50.25 | 50.50 | 50.25 | 50.30 | 50.30 | - | - |
| Aug 13, 2025 | 50.20 | 50.65 | 50.20 | 50.30 | 50.30 | -1.66% | - |
| Aug 12, 2025 | 51.40 | 51.40 | 51.15 | 51.15 | 51.15 | -0.58% | - |
| Aug 11, 2025 | 51.75 | 51.90 | 51.45 | 51.45 | 51.45 | -0.10% | - |
| Aug 8, 2025 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 0.68% | - |
| Aug 7, 2025 | 50.85 | 51.60 | 50.85 | 51.15 | 51.15 | 0.59% | - |
| Aug 6, 2025 | 49.64 | 51.10 | 49.64 | 50.85 | 50.85 | 2.31% | 250 |
| Aug 5, 2025 | 49.44 | 49.84 | 49.30 | 49.70 | 49.70 | 1.02% | 50 |
| Aug 4, 2025 | 49.30 | 49.30 | 49.20 | 49.20 | 49.20 | 1.19% | 2 |
| Aug 1, 2025 | 48.54 | 49.02 | 48.54 | 48.62 | 48.62 | -1.10% | - |
| Jul 31, 2025 | 48.24 | 49.16 | 48.24 | 49.16 | 49.16 | 2.29% | - |
| Jul 30, 2025 | 48.10 | 48.10 | 47.60 | 48.06 | 48.06 | -1.19% | - |
| Jul 29, 2025 | 47.28 | 48.64 | 47.28 | 48.64 | 48.64 | 2.01% | - |
| Jul 28, 2025 | 48.22 | 48.22 | 47.68 | 47.68 | 47.68 | -0.04% | 250 |
| Jul 25, 2025 | 48.08 | 48.08 | 47.70 | 47.70 | 47.70 | -0.96% | - |
| Jul 24, 2025 | 47.44 | 48.42 | 47.44 | 48.16 | 48.16 | 2.91% | - |
| Jul 23, 2025 | 46.60 | 46.88 | 46.60 | 46.80 | 46.80 | 1.17% | - |
| Jul 22, 2025 | 46.82 | 46.86 | 46.26 | 46.26 | 46.26 | -1.49% | - |
| Jul 21, 2025 | 47.02 | 47.04 | 46.96 | 46.96 | 46.96 | -0.68% | - |