Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.90	33.98	32.71	33.13	33.13	-1.84%	44,241
Mar 5, 2026	33.76	34.32	33.06	33.75	33.75	-0.62%	433,500
Mar 4, 2026	33.66	34.33	33.57	33.96	33.96	1.10%	434,422
Mar 3, 2026	34.84	34.62	33.03	33.59	33.59	-3.81%	174,109
Mar 2, 2026	36.23	35.50	34.57	34.92	34.92	-3.43%	297,538
Feb 27, 2026	36.17	36.49	35.99	36.16	36.16	-0.39%	144,879
Feb 26, 2026	36.08	36.36	35.77	36.30	36.30	0.33%	118,880
Feb 25, 2026	35.71	36.69	35.30	36.18	36.18	0.95%	1,182,110
Feb 24, 2026	35.78	35.96	35.27	35.84	35.84	-0.28%	696,840
Feb 23, 2026	35.74	36.00	35.58	35.94	35.94	0.73%	144,829
Feb 20, 2026	35.48	35.86	35.57	35.68	35.68	0.62%	566,821
Feb 19, 2026	35.86	36.09	35.37	35.46	35.46	-0.92%	300,345
Feb 18, 2026	35.74	36.37	34.96	35.79	35.79	0.31%	382,769
Feb 17, 2026	35.29	35.79	34.63	35.68	35.68	1.11%	2,799,163
Feb 16, 2026	34.76	35.31	34.90	35.29	35.29	1.28%	71,987
Feb 13, 2026	34.57	35.53	34.52	34.85	34.84	0.62%	278,255
Feb 12, 2026	34.56	35.09	34.08	34.63	34.63	0.32%	47,867
Feb 11, 2026	35.36	36.39	34.26	34.52	34.52	-2.38%	260,345
Feb 10, 2026	35.80	35.71	35.19	35.36	35.36	-1.37%	134,040
Feb 9, 2026	35.62	35.88	35.42	35.85	35.85	0.56%	166,896
Feb 6, 2026	35.74	35.91	35.47	35.65	35.65	0.42%	69,535
Feb 5, 2026	35.62	35.94	35.47	35.50	35.50	-0.28%	218,889
Feb 4, 2026	35.58	35.92	35.52	35.60	35.60	0.14%	3,114,777
Feb 3, 2026	35.03	35.64	34.98	35.55	35.55	1.63%	75,440
Feb 2, 2026	34.33	35.46	34.51	34.98	34.98	1.72%	253,033
Jan 30, 2026	33.96	34.43	33.94	34.39	34.39	1.75%	430,444
Jan 29, 2026	33.69	35.39	33.63	33.80	33.80	0.24%	128,653
Jan 28, 2026	33.49	33.76	33.20	33.72	33.72	1.47%	220,673
Jan 27, 2026	33.44	34.89	33.21	33.23	33.23	-0.15%	851,208
Jan 26, 2026	33.73	33.75	33.13	33.28	33.28	-0.39%	91,762
Jan 23, 2026	33.90	33.93	33.15	33.41	33.41	-1.01%	136,815
Jan 22, 2026	33.78	33.98	33.67	33.75	33.75	0.75%	158,233
Jan 21, 2026	34.36	34.16	33.36	33.50	33.50	-2.13%	173,137
Jan 20, 2026	34.77	34.62	33.95	34.23	34.23	-1.50%	372,454
Jan 19, 2026	34.85	34.92	34.58	34.75	34.75	-0.54%	129,578
Jan 16, 2026	34.98	35.01	34.74	34.94	34.94	0.03%	169,675
Jan 15, 2026	34.73	35.17	34.74	34.93	34.93	0.34%	588,413
Jan 14, 2026	34.79	34.93	34.57	34.81	34.81	0.40%	40,021
Jan 13, 2026	34.90	35.10	34.65	34.67	34.67	-0.80%	275,457
Jan 12, 2026	34.71	35.04	34.61	34.95	34.95	0.37%	78,299
Jan 9, 2026	35.02	35.15	34.64	34.82	34.82	-0.74%	17,311
Jan 8, 2026	35.18	35.39	34.94	35.08	35.08	-0.51%	10,871
Jan 7, 2026	35.92	35.99	34.94	35.26	35.26	-1.76%	50,093
Jan 6, 2026	36.16	36.39	35.89	35.89	35.89	-0.66%	33,933
Jan 5, 2026	35.81	36.16	35.51	36.13	36.13	0.72%	57,303
Jan 2, 2026	35.83	36.06	35.71	35.87	35.87	0.34%	14,912
Dec 31, 2025	35.75	35.75	35.75	35.75	35.75	-	-
Dec 30, 2025	35.57	35.82	35.50	35.75	35.75	0.51%	22,850
Dec 29, 2025	35.97	35.97	35.52	35.57	35.57	-1.14%	31,062
Dec 24, 2025	35.98	35.98	35.98	35.98	35.98	0.28%	-
Dec 23, 2025	36.09	36.18	35.88	35.88	35.88	-0.39%	418,232
Dec 22, 2025	35.75	36.14	35.63	36.02	36.02	0.81%	238,743
Dec 19, 2025	35.10	35.87	35.12	35.73	35.73	1.53%	1,064,922
Dec 18, 2025	35.24	35.54	34.94	35.19	35.19	-0.20%	1,545,794
Dec 17, 2025	34.41	35.34	34.96	35.26	35.26	2.23%	272,755
Dec 16, 2025	34.34	34.68	34.20	34.49	34.49	0.38%	1,117,178
Dec 15, 2025	34.25	34.50	34.08	34.36	34.36	1.09%	165,401
Dec 12, 2025	34.56	34.59	33.98	33.99	33.99	-1.48%	556,633
Dec 11, 2025	34.68	34.88	34.50	34.50	34.50	-0.69%	11,715
Dec 10, 2025	35.11	34.94	34.50	34.74	34.74	-0.91%	46,753
Dec 9, 2025	33.92	35.15	34.32	35.06	35.06	3.00%	353,986
Dec 8, 2025	33.87	34.28	33.71	34.04	34.04	0.86%	145,702
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