Skip to main content
Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
19.45
+0.06 (0.31%)
Mar 9, 2026, 3:45 PM EST

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0119.0818.8918.98--2.11%22,780
Mar 6, 202619.0019.4418.9019.3919.39-1.62%505,972
Mar 5, 202619.5719.7219.4419.7119.71-1,184,274
Mar 4, 202619.7219.7519.6619.7119.710.46%109,165
Mar 3, 202619.2419.6519.0619.6219.62-3.63%113,361
Mar 2, 202620.5720.6520.3020.3620.36-4.14%32,393
Feb 27, 202621.3521.3521.2121.2421.24-0.61%47,135
Feb 26, 202621.3021.4621.2721.3721.37-0.42%34,596
Feb 25, 202621.1421.4621.1421.4621.461.13%35,882
Feb 24, 202620.9621.2220.9221.2221.220.33%41,975
Feb 23, 202621.0821.2121.0821.1521.150.57%26,231
Feb 20, 202620.9821.0420.9321.0321.030.62%22,070
Feb 19, 202620.8720.9020.7620.9020.90-0.63%46,014
Feb 18, 202621.0921.2021.0221.0321.03-0.55%46,620
Feb 17, 202621.0721.1620.9421.1521.152.37%47,314
Feb 13, 202620.6720.6920.5020.6620.660.68%34,529
Feb 12, 202620.5620.6120.4120.5220.52-0.05%57,614
Feb 11, 202620.5320.5920.3720.5320.53-2.14%30,166
Feb 10, 202621.1521.1920.9020.9820.98-2.15%30,137
Feb 9, 202621.1321.4421.1321.4421.441.80%53,007
Feb 6, 202621.0821.1420.9821.0621.060.77%34,794
Feb 5, 202620.9321.0420.8620.9020.90-0.71%51,893
Feb 4, 202621.0321.0920.8821.0521.050.38%92,558
Feb 3, 202620.8721.0720.8520.9720.971.06%117,718
Feb 2, 202620.7620.7620.5920.7520.751.22%303,521
Jan 30, 202620.4220.7320.2720.5020.501.23%1,242,555
Jan 29, 202620.3720.3720.1720.2520.250.60%34,633
Jan 28, 202619.9820.1619.9820.1320.131.16%44,970
Jan 27, 202619.9119.9819.7019.9019.900.96%25,186
Jan 26, 202619.7719.8219.6719.7119.710.10%45,099
Jan 23, 202619.5219.6919.4419.6919.69-0.46%36,700
Jan 22, 202619.8319.8319.6719.7819.780.82%55,981
Jan 21, 202619.6619.6819.4619.6219.62-1.51%48,019
Jan 20, 202619.9720.0619.8919.9219.92-1.43%35,499
Jan 16, 202620.1820.2420.1720.2120.210.25%26,206
Jan 15, 202620.2820.3120.1420.1620.16-0.20%24,773
Jan 14, 202620.1920.3020.1520.2020.200.35%26,311
Jan 13, 202620.2220.2220.1320.1320.13-1.13%30,880
Jan 12, 202620.3120.4120.3120.3620.360.60%22,750
Jan 9, 202620.2020.2520.1220.2420.24-0.94%48,807
Jan 8, 202620.4720.6020.3920.4320.43-0.68%25,488
Jan 7, 202620.5520.6420.5120.5720.57-2.00%27,290
Jan 6, 202621.2421.2420.9420.9920.99-0.80%15,261
Jan 5, 202620.8721.1620.8721.1621.160.81%19,161
Jan 2, 202621.0521.0520.9220.9920.990.29%21,713
Dec 31, 202520.8820.9320.8520.9320.93-0.14%15,545
Dec 30, 202520.9821.1220.9320.9620.960.34%17,251
Dec 29, 202521.0021.0020.8620.8920.89-1.56%15,749
Dec 26, 202521.1621.2221.0921.2221.220.09%15,875
Dec 24, 202521.1121.2021.0621.2021.200.33%14,033
Dec 23, 202521.1321.1621.0721.1321.13-0.19%21,945
Dec 22, 202521.0921.2021.0921.1721.171.49%30,136
Dec 19, 202520.8820.9620.8620.8620.861.41%28,398
Dec 18, 202520.6620.6620.4920.5720.57-0.29%27,529
Dec 17, 202520.6220.7320.6020.6320.631.78%128,847
Dec 16, 202520.3320.3320.2020.2720.270.45%26,267
Dec 15, 202520.1920.2820.0920.1820.181.20%23,602
Dec 12, 202520.0620.0619.9019.9419.94-2.49%81,856
Dec 11, 202520.3220.4520.2120.4520.450.25%18,476
Dec 10, 202520.1920.4120.1520.4020.400.44%34,252
Dec 9, 202520.3420.4220.2920.3120.312.79%32,446
Dec 8, 202519.6619.7819.6519.7619.760.66%17,788
Dec 5, 202519.7219.7419.6019.6319.63-0.05%25,818
Dec 4, 202519.7519.7719.5819.6419.64-0.96%28,509
Dec 3, 202519.8819.8819.7319.8319.83-1.20%30,771
Dec 2, 202519.9520.0819.9420.0720.072.40%54,825
Dec 1, 202519.6319.6719.5819.6019.60-0.86%31,864
Nov 28, 202519.7819.8719.7019.7719.770.26%15,049
Nov 26, 202519.6919.7419.6619.7219.721.23%23,654
Nov 25, 202519.3219.4819.2819.4819.482.53%46,277
Nov 24, 202519.0419.1918.9319.0019.00-0.21%41,225
Nov 21, 202519.1019.1218.9319.0419.040.85%36,889
Nov 20, 202519.0519.1518.7818.8818.88-0.42%47,865
Nov 19, 202519.0519.1318.9118.9618.96-37,436
Nov 18, 202518.9519.0018.8818.9618.96-1.06%18,577
Nov 17, 202519.3519.3519.1419.1619.16-2.18%113,959
Nov 14, 202519.7119.7119.5319.5919.59-1.76%37,877
Nov 13, 202519.8619.9819.7919.9419.941.73%18,311
Nov 12, 202519.6119.7019.5519.6019.601.14%16,180
Nov 11, 202519.3719.4719.3619.3819.381.31%29,729
Nov 10, 202519.0819.1719.0419.1319.130.58%40,427
Nov 7, 202518.9219.0318.9119.0219.02-0.89%24,572
Nov 6, 202519.1119.1919.0919.1919.190.47%37,206
Nov 5, 202518.9719.1118.9719.1019.101.54%20,718
Nov 4, 202518.8118.9418.7518.8118.81-2.23%51,393
Nov 3, 202519.0619.2519.0619.2419.240.21%29,043
Oct 31, 202519.1419.2119.1019.2019.20-0.16%23,402
Oct 30, 202519.2119.3419.2119.2319.230.10%36,994
Oct 29, 202519.2619.3419.1619.2119.21-0.83%13,607
Oct 28, 202519.3319.4119.3319.3719.370.73%27,044
Oct 27, 202519.3419.3619.1819.2319.231.07%32,475
Oct 24, 202518.9819.0918.9719.0319.030.73%24,892
Oct 23, 202518.8918.9118.8418.8918.891.12%23,467
Oct 22, 202518.6518.8418.6318.6818.68-0.48%20,422
Oct 21, 202518.8018.8618.7218.7718.770.75%36,453
Oct 20, 202518.6718.6818.6118.6318.63-0.25%23,711
Oct 17, 202518.7618.7618.6218.6818.68-1.18%19,744
Oct 16, 202518.9219.0518.8818.9018.90-1.05%24,420
Oct 15, 202519.2419.2419.0319.1019.10-3.09%103,292
Oct 14, 202519.4619.8219.4419.7119.712.71%54,338