Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.28	38.93	37.47	38.37	38.37	0.42%	88,624
Apr 27, 2026	37.93	38.24	37.81	38.21	38.21	0.84%	184,974
Apr 24, 2026	37.45	38.15	37.31	37.89	37.89	0.61%	174,187
Apr 23, 2026	37.36	37.78	36.74	37.66	37.66	0.83%	64,249
Apr 22, 2026	37.77	37.88	37.09	37.35	37.35	-1.37%	190,493
Apr 21, 2026	37.31	38.31	36.79	37.87	37.87	1.12%	271,520
Apr 20, 2026	37.16	37.63	37.00	37.45	37.45	-0.16%	58,894
Apr 17, 2026	37.01	37.82	36.19	37.51	37.51	1.74%	79,717
Apr 16, 2026	36.66	37.66	35.99	36.87	36.87	0.68%	99,265
Apr 15, 2026	36.64	36.80	36.30	36.62	36.62	-0.27%	167,374
Apr 14, 2026	36.05	37.02	35.62	36.72	36.72	1.69%	100,227
Apr 13, 2026	35.87	36.12	35.13	36.11	36.11	0.58%	81,090
Apr 10, 2026	36.28	37.03	35.63	35.90	35.90	-0.96%	52,839
Apr 9, 2026	36.19	36.70	35.32	36.25	36.25	0.41%	35,781
Apr 8, 2026	35.47	36.89	35.43	36.10	36.10	0.89%	108,650
Apr 7, 2026	35.62	36.08	35.40	35.78	35.78	-0.08%	65,174
Apr 2, 2026	35.53	35.81	34.34	35.81	35.81	1.02%	304,343
Apr 1, 2026	34.64	35.55	34.24	35.45	35.45	2.72%	98,192
Mar 31, 2026	34.37	35.06	33.75	34.51	34.51	0.94%	598,630
Mar 30, 2026	33.57	34.82	33.42	34.19	34.19	1.85%	77,416
Mar 27, 2026	33.76	34.45	33.43	33.57	33.57	-0.21%	53,171
Mar 26, 2026	33.74	33.77	32.85	33.64	33.64	-0.56%	55,606
Mar 25, 2026	33.80	33.94	33.17	33.83	33.83	2.01%	2,491,398
Mar 24, 2026	33.63	34.12	32.88	33.16	33.16	-1.59%	273,882
Mar 23, 2026	32.97	33.86	32.38	33.70	33.70	1.05%	145,781
Mar 20, 2026	34.07	34.41	33.31	33.35	33.35	-1.21%	74,812
Mar 19, 2026	34.71	34.39	33.76	33.76	33.76	-2.46%	1,087,683
Mar 18, 2026	34.61	35.35	33.98	34.61	34.61	-0.02%	8,124,527
Mar 17, 2026	34.45	35.18	33.82	34.62	34.62	0.25%	2,324,739
Mar 16, 2026	34.00	34.66	33.92	34.53	34.53	0.94%	103,720
Mar 13, 2026	33.49	34.35	32.97	34.21	34.21	1.72%	114,560
Mar 12, 2026	33.71	33.94	33.19	33.63	33.63	1.48%	223,070
Mar 11, 2026	33.45	33.17	32.87	33.14	33.14	-0.42%	136,185
Mar 10, 2026	32.76	33.86	33.26	33.28	33.28	1.16%	805,328
Mar 9, 2026	32.52	33.03	31.97	32.90	32.90	-0.69%	20,330,840
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