Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.74	34.03	33.66	33.75	33.75	-0.03%	66,008
Dec 4, 2025	34.10	34.16	33.73	33.76	33.76	-0.41%	561,426
Dec 3, 2025	34.48	34.54	33.87	33.90	33.90	-1.82%	226,240
Dec 2, 2025	33.83	34.70	34.37	34.53	34.53	1.89%	1,103,527
Dec 1, 2025	34.06	34.10	33.75	33.89	33.89	-0.85%	92,400
Nov 28, 2025	34.08	34.34	33.96	34.18	34.18	0.47%	184,190
Nov 27, 2025	34.10	34.22	33.60	34.02	34.02	0.06%	129,413
Nov 26, 2025	33.56	34.15	33.68	34.00	34.00	1.40%	200,244
Nov 25, 2025	33.31	33.60	32.86	33.53	33.53	1.39%	652,820
Nov 24, 2025	33.01	33.40	32.95	33.07	33.07	0.18%	195,835
Nov 21, 2025	33.10	34.61	32.70	33.01	33.01	-0.06%	328,132
Nov 20, 2025	33.15	33.29	32.87	33.03	33.03	0.67%	113,730
Nov 19, 2025	32.93	33.19	32.60	32.81	32.81	-0.02%	113,135
Nov 18, 2025	32.95	33.04	31.90	32.82	32.81	-1.34%	323,606
Nov 17, 2025	33.76	33.73	33.25	33.26	33.26	-1.45%	341,433
Nov 14, 2025	34.11	34.23	33.59	33.75	33.75	-1.63%	254,483
Nov 13, 2025	33.98	34.70	34.03	34.31	34.31	1.42%	312,978
Nov 12, 2025	33.52	34.07	33.54	33.83	33.83	0.92%	224,264
Nov 11, 2025	33.05	33.56	33.05	33.52	33.52	1.45%	97,167
Nov 10, 2025	32.90	33.10	32.79	33.04	33.04	0.76%	121,193
Nov 7, 2025	33.08	33.33	32.51	32.79	32.79	-1.21%	277,612
Nov 6, 2025	33.03	33.36	32.94	33.19	33.19	-0.03%	20,289,820
Nov 5, 2025	32.99	33.25	32.71	33.20	33.20	1.00%	52,023
Nov 4, 2025	33.26	33.06	32.59	32.87	32.87	-1.17%	328,025
Nov 3, 2025	33.41	33.54	32.95	33.26	33.26	-0.27%	56,026
Oct 31, 2025	33.29	33.57	33.20	33.35	33.35	-0.33%	42,525
Oct 30, 2025	33.16	33.46	33.00	33.46	33.46	0.69%	93,736
Oct 29, 2025	33.28	33.31	32.95	33.23	33.23	-0.33%	51,798
Oct 28, 2025	33.13	33.36	33.09	33.34	33.34	0.79%	97,715
Oct 27, 2025	32.98	33.35	32.93	33.08	33.08	0.76%	11,418
Oct 24, 2025	32.56	32.91	32.00	32.83	32.83	0.83%	5,069
Oct 23, 2025	32.36	32.79	32.21	32.56	32.56	0.87%	13,085
Oct 22, 2025	32.39	32.65	32.14	32.28	32.28	-0.68%	192,315
Oct 21, 2025	32.24	32.58	32.04	32.50	32.50	1.44%	452,074
Oct 20, 2025	32.07	32.33	32.01	32.04	32.04	0.34%	123,151
Oct 17, 2025	32.78	32.33	31.77	31.93	31.93	-2.00%	423,472
Oct 16, 2025	33.13	33.02	32.45	32.58	32.58	-1.09%	146,883
Oct 15, 2025	33.91	33.95	32.89	32.94	32.94	-2.86%	98,070
Oct 14, 2025	33.00	33.91	32.93	33.91	33.91	2.54%	106,038
Oct 13, 2025	33.31	33.41	33.01	33.07	33.07	-	9,316,076
Oct 10, 2025	33.19	33.49	33.00	33.07	33.07	-0.54%	47,953
Oct 9, 2025	33.10	33.59	32.00	33.25	33.25	0.54%	332,389
Oct 8, 2025	32.87	33.12	32.77	33.07	33.07	0.73%	435,106
Oct 7, 2025	32.64	33.06	32.60	32.83	32.83	0.55%	1,132,451
Oct 6, 2025	32.66	32.84	32.43	32.65	32.65	-0.15%	111,304
Oct 3, 2025	33.03	33.14	32.58	32.70	32.70	-1.80%	1,595,380
Oct 2, 2025	33.46	33.50	32.95	33.30	33.30	-0.27%	171,286
Oct 1, 2025	33.31	33.48	33.09	33.39	33.39	-0.06%	22,784
Sep 30, 2025	33.48	33.53	33.18	33.41	33.41	-0.45%	76,744
Sep 29, 2025	33.51	33.64	33.37	33.56	33.56	0.45%	53,398
Sep 26, 2025	32.88	33.48	32.81	33.41	33.41	2.48%	177,844
Sep 25, 2025	32.87	32.83	32.42	32.60	32.60	-0.37%	77,594
Sep 24, 2025	32.74	32.94	32.55	32.72	32.72	-0.21%	261,816
Sep 23, 2025	33.01	33.31	32.79	32.79	32.79	-0.94%	99,414
Sep 22, 2025	32.65	33.14	32.38	33.10	33.10	1.97%	481,872
Sep 19, 2025	32.67	32.82	32.46	32.46	32.46	-0.52%	2,237,823
Sep 18, 2025	32.78	32.94	32.48	32.63	32.63	-0.18%	287,946
Sep 17, 2025	32.66	32.86	32.49	32.69	32.69	0.06%	10,563,310
Sep 16, 2025	33.38	33.34	32.65	32.67	32.67	-2.24%	149,261
Sep 15, 2025	33.21	33.42	33.08	33.42	33.42	1.18%	47,587
Sep 12, 2025	32.95	33.16	32.80	33.03	33.03	0.24%	64,815
Sep 11, 2025	33.17	33.25	32.91	32.95	32.95	-0.12%	356,130
Sep 10, 2025	33.00	33.28	32.98	32.99	32.99	-0.03%	27,054
Sep 9, 2025	33.09	33.15	32.79	33.00	33.00	-0.18%	36,885
Sep 8, 2025	33.42	33.25	32.90	33.06	33.06	-0.45%	324,011
Sep 5, 2025	33.80	33.82	33.13	33.21	33.21	-0.39%	191,282
Sep 4, 2025	33.08	34.01	32.84	33.34	33.34	2.08%	76,510
Sep 3, 2025	33.30	33.02	32.45	32.66	32.66	-1.48%	1,255,071
Sep 2, 2025	33.47	33.67	32.92	33.15	33.15	-1.10%	135,903
Sep 1, 2025	33.48	33.56	33.36	33.52	33.52	0.48%	26,533
Aug 29, 2025	33.37	33.77	32.94	33.36	33.36	-0.48%	17,433
Aug 28, 2025	33.61	33.94	33.42	33.52	33.52	-0.92%	280,495
Aug 27, 2025	34.08	34.18	33.59	33.83	33.83	-0.68%	153,154
Aug 26, 2025	34.46	34.95	33.77	34.06	34.06	-0.93%	168,056
Aug 25, 2025	34.38	34.60	34.26	34.38	34.38	-0.36%	72,481
Aug 22, 2025	34.58	34.81	34.41	34.51	34.51	0.16%	412,474
Aug 21, 2025	34.48	34.76	34.32	34.45	34.45	0.09%	605,978
Aug 20, 2025	34.22	34.48	34.16	34.42	34.42	0.53%	43,084
Aug 19, 2025	34.25	34.32	34.07	34.24	34.24	-0.26%	67,836
Aug 18, 2025	34.17	34.63	34.09	34.33	34.33	-1.86%	118,168
Aug 15, 2025	34.07	35.00	34.15	34.98	34.98	2.37%	23
Aug 14, 2025	33.51	34.27	33.48	34.17	34.17	2.03%	459,219
Aug 13, 2025	33.29	33.66	33.30	33.49	33.49	0.42%	49,899
Aug 12, 2025	33.50	33.78	33.28	33.35	33.35	-0.39%	1,136,190
Aug 11, 2025	33.52	33.64	33.38	33.48	33.48	0.45%	378,123
Aug 8, 2025	33.55	33.73	33.02	33.33	33.33	-0.66%	127,100
Aug 7, 2025	33.48	34.08	33.30	33.55	33.55	1.08%	113,243
Aug 6, 2025	32.57	33.40	32.58	33.19	33.19	2.02%	134,443
Aug 5, 2025	32.49	32.61	32.30	32.53	32.53	0.22%	296,506
Aug 4, 2025	31.91	32.53	31.88	32.46	32.46	1.66%	44,217
Aug 1, 2025	32.64	32.44	31.80	31.93	31.93	-2.41%	78,723
Jul 31, 2025	32.74	32.97	32.56	32.72	32.72	-0.12%	165,377
Jul 30, 2025	32.43	32.89	32.26	32.76	32.76	0.83%	60,337
Jul 29, 2025	31.92	32.56	31.90	32.49	32.49	1.75%	41,003
Jul 28, 2025	32.27	32.30	31.81	31.93	31.93	-0.72%	353,126
Jul 25, 2025	31.97	32.16	31.84	32.16	32.16	0.12%	1,742,895
Jul 24, 2025	32.03	32.31	31.91	32.12	32.12	0.25%	1,522,696
Jul 23, 2025	31.84	32.22	31.54	32.04	32.04	1.68%	233,114
Jul 22, 2025	31.54	31.78	31.37	31.51	31.51	-0.63%	246,477
Jul 21, 2025	31.77	31.72	31.44	31.71	31.71	-0.06%	1,766,085