Skip to main content
Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
22.34
-0.04 (-0.18%)
Apr 28, 2026, 3:59 PM EST

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3722.4422.3422.3422.34-0.18%41,653
Apr 27, 202622.3122.4122.2922.3822.380.77%54,121
Apr 24, 202622.0922.3122.0822.2122.211.69%37,626
Apr 23, 202621.8622.0521.6721.8421.840.28%72,225
Apr 22, 202621.9622.0221.7521.7821.78-1.27%31,790
Apr 21, 202622.2122.2622.0322.0622.06-0.14%47,585
Apr 20, 202622.0922.1622.0022.0922.090.50%48,726
Apr 17, 202622.1822.2421.9721.9821.981.42%61,367
Apr 16, 202621.8621.8821.6521.6721.670.43%48,297
Apr 15, 202621.4621.5921.4221.5821.58-0.09%41,295
Apr 14, 202621.4121.6421.4121.6021.601.17%31,446
Apr 13, 202620.8821.3520.8821.3521.351.43%42,566
Apr 10, 202621.1921.2520.9321.0521.05-0.85%26,353
Apr 9, 202620.9521.3320.9521.2321.230.57%27,145
Apr 8, 202621.1221.1420.9421.1121.111.64%35,219
Apr 7, 202620.5920.7720.4420.7720.77-0.38%58,798
Apr 6, 202620.6420.8520.4120.8520.850.97%66,285
Apr 2, 202620.2420.6720.2420.6520.650.83%93,465
Apr 1, 202620.5120.6420.3820.4820.481.64%184,898
Mar 31, 202619.8820.1919.8320.1520.153.60%56,356
Mar 30, 202619.4019.6719.3819.4519.451.51%92,830
Mar 27, 202619.3319.4519.1319.1619.16-0.88%49,743
Mar 26, 202619.3119.4619.2919.3319.33-0.77%59,576
Mar 25, 202619.5619.5819.3919.4819.481.62%62,946
Mar 24, 202619.0919.2619.0519.1719.17-1.29%88,021
Mar 23, 202619.4219.5819.2419.4219.421.25%94,913
Mar 20, 202619.6419.6419.0519.1819.18-2.39%71,728
Mar 19, 202619.4319.7419.4019.6519.65-0.61%162,305
Mar 18, 202619.8219.9619.7419.7719.77-0.90%67,645
Mar 17, 202620.0420.1019.9019.9519.950.15%83,314
Mar 16, 202619.7519.9419.7319.9219.922.57%104,886
Mar 13, 202619.6419.6819.4219.4219.420.47%97,986
Mar 12, 202619.1919.4519.0519.3319.330.42%86,858
Mar 11, 202619.0719.2519.0219.2519.250.21%184,686
Mar 10, 202619.4219.5219.1819.2119.21-0.98%126,492
Mar 9, 202619.0119.4618.8919.4019.400.05%143,297
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