Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.74	33.92	33.74	33.92	33.92	-0.06%	-
Dec 4, 2025	33.99	33.99	33.82	33.94	33.94	-0.73%	-
Dec 3, 2025	34.51	34.51	34.19	34.19	34.19	-0.84%	-
Dec 2, 2025	34.42	34.62	34.42	34.48	34.48	1.83%	30
Dec 1, 2025	34.05	34.05	33.82	33.86	33.86	-1.34%	-
Nov 28, 2025	33.97	34.32	33.97	34.32	34.32	1.18%	-
Nov 27, 2025	34.07	34.07	33.92	33.92	33.92	-0.59%	-
Nov 26, 2025	33.77	34.12	33.77	34.12	34.12	2.13%	-
Nov 25, 2025	33.16	33.41	32.97	33.41	33.41	0.91%	-
Nov 24, 2025	33.09	33.11	33.06	33.11	33.11	-0.60%	-
Nov 21, 2025	32.90	33.31	32.90	33.31	33.31	0.57%	-
Nov 20, 2025	33.06	33.12	32.92	33.12	33.12	0.24%	-
Nov 19, 2025	32.85	33.04	32.79	33.04	33.04	0.89%	-
Nov 18, 2025	32.77	32.97	32.75	32.75	32.75	-2.18%	-
Nov 17, 2025	33.67	33.67	33.38	33.48	33.48	-0.98%	-
Nov 14, 2025	34.03	34.05	33.73	33.81	33.81	-1.86%	-
Nov 13, 2025	34.13	34.52	34.13	34.45	34.45	1.68%	55
Nov 12, 2025	33.92	33.92	33.68	33.88	33.88	1.16%	75
Nov 11, 2025	33.09	33.49	33.09	33.49	33.49	1.52%	-
Nov 10, 2025	32.99	33.08	32.99	32.99	32.99	1.17%	-
Nov 7, 2025	33.29	33.29	32.61	32.61	32.61	-2.16%	-
Nov 6, 2025	33.35	33.35	33.12	33.33	33.33	0.76%	-
Nov 5, 2025	32.75	33.08	32.75	33.08	33.08	0.64%	-
Nov 4, 2025	32.88	32.88	32.66	32.87	32.87	-1.17%	-
Nov 3, 2025	33.41	33.41	33.24	33.26	33.26	0.33%	-
Oct 31, 2025	33.44	33.55	33.15	33.15	33.15	-0.51%	-
Oct 30, 2025	33.30	33.32	33.09	33.32	33.32	0.73%	-
Oct 29, 2025	33.27	33.29	33.08	33.08	33.08	-0.63%	-
Oct 28, 2025	33.12	33.29	33.12	33.29	33.29	-0.09%	-
Oct 27, 2025	33.00	33.32	33.00	33.32	33.32	1.74%	-
Oct 24, 2025	32.62	32.75	32.45	32.75	32.75	-0.09%	-
Oct 23, 2025	32.65	32.78	32.44	32.78	32.78	1.58%	-
Oct 22, 2025	32.58	32.58	32.27	32.27	32.27	-0.71%	-
Oct 21, 2025	32.18	32.51	32.18	32.50	32.50	1.12%	-
Oct 20, 2025	32.40	32.40	32.13	32.14	32.14	-0.19%	-
Oct 17, 2025	32.03	32.20	32.03	32.20	32.20	-1.11%	-
Oct 16, 2025	32.83	32.97	32.56	32.56	32.56	-2.25%	-
Oct 15, 2025	33.86	33.86	33.31	33.31	33.31	-1.13%	-
Oct 14, 2025	33.00	33.69	33.00	33.69	33.69	1.78%	-
Oct 13, 2025	33.22	33.37	33.10	33.10	33.10	-0.96%	-
Oct 10, 2025	33.34	33.42	33.24	33.42	33.42	-0.12%	-
Oct 9, 2025	33.13	33.46	33.13	33.46	33.46	1.39%	-
Oct 8, 2025	33.20	33.20	32.90	33.00	33.00	0.09%	-
Oct 7, 2025	32.78	32.99	32.76	32.97	32.97	0.70%	-
Oct 6, 2025	32.58	32.76	32.58	32.74	32.74	0.06%	-
Oct 3, 2025	33.08	33.08	32.72	32.72	32.72	-1.15%	-
Oct 2, 2025	33.35	33.35	33.10	33.10	33.10	-0.57%	-
Oct 1, 2025	33.31	33.31	33.11	33.29	33.29	-0.51%	-
Sep 30, 2025	33.50	33.50	33.28	33.46	33.46	-0.27%	-
Sep 29, 2025	33.51	33.55	33.47	33.55	33.55	0.30%	-
Sep 26, 2025	32.98	33.45	32.98	33.45	33.45	2.51%	-
Sep 25, 2025	32.69	32.70	32.63	32.63	32.63	-0.55%	-
Sep 24, 2025	32.67	32.85	32.67	32.81	32.81	-0.82%	-
Sep 23, 2025	33.19	33.19	32.91	33.08	33.08	-0.06%	-
Sep 22, 2025	32.52	33.10	32.52	33.10	33.10	1.47%	-
Sep 19, 2025	32.68	32.69	32.62	32.62	32.62	-0.09%	-
Sep 18, 2025	32.79	32.79	32.59	32.65	32.65	-0.06%	-
Sep 17, 2025	32.93	32.93	32.51	32.67	32.67	-0.15%	-
Sep 16, 2025	33.55	33.55	32.72	32.72	32.72	-1.95%	-
Sep 15, 2025	33.21	33.37	33.10	33.37	33.37	1.09%	-
Sep 12, 2025	33.13	33.13	32.92	33.01	33.01	0.03%	-
Sep 11, 2025	33.07	33.21	33.00	33.00	33.00	-0.18%	-
Sep 10, 2025	32.87	33.21	32.87	33.06	33.06	0.21%	-
Sep 9, 2025	33.10	33.10	32.91	32.99	32.99	-0.09%	-
Sep 8, 2025	33.21	33.21	33.00	33.02	33.02	-1.26%	-
Sep 5, 2025	33.66	33.66	33.44	33.44	33.44	0.18%	-
Sep 4, 2025	33.00	33.38	33.00	33.38	33.38	2.05%	-
Sep 3, 2025	32.82	32.82	32.58	32.71	32.71	-0.73%	-
Sep 2, 2025	33.57	33.57	32.95	32.95	32.95	-1.64%	-
Sep 1, 2025	33.40	33.50	33.38	33.50	33.50	0.24%	-
Aug 29, 2025	33.49	33.57	33.32	33.42	33.42	-0.27%	-
Aug 28, 2025	33.74	33.74	33.50	33.51	33.51	-0.50%	-
Aug 27, 2025	34.07	34.07	33.68	33.68	33.68	-1.23%	-
Aug 26, 2025	33.96	34.10	33.96	34.10	34.10	-0.79%	-
Aug 25, 2025	34.42	34.57	34.37	34.37	34.37	-0.66%	-
Aug 22, 2025	34.32	34.74	34.32	34.60	34.60	0.44%	54
Aug 21, 2025	34.44	34.67	34.44	34.45	34.45	0.09%	-
Aug 20, 2025	34.29	34.42	34.23	34.42	34.42	0.50%	-
Aug 19, 2025	34.09	34.25	34.09	34.25	34.25	-	-
Aug 18, 2025	34.39	34.39	34.21	34.25	34.25	-1.33%	-
Aug 15, 2025	34.63	34.78	34.63	34.71	34.71	2.03%	-
Aug 14, 2025	33.70	34.03	33.70	34.02	34.02	1.34%	-
Aug 13, 2025	33.50	33.58	33.50	33.57	33.57	0.51%	-
Aug 12, 2025	33.56	33.71	33.40	33.40	33.40	-0.39%	-
Aug 11, 2025	33.55	33.57	33.53	33.53	33.53	0.12%	-
Aug 8, 2025	33.19	33.60	33.19	33.49	33.49	-0.42%	-
Aug 7, 2025	33.32	33.80	33.32	33.63	33.63	1.36%	-
Aug 6, 2025	32.77	33.18	32.69	33.18	33.18	1.94%	-
Aug 5, 2025	32.51	32.56	32.42	32.55	32.55	0.18%	-
Aug 4, 2025	32.37	32.49	32.37	32.49	32.49	1.21%	-
Aug 1, 2025	32.30	32.30	32.10	32.10	32.10	-1.86%	-
Jul 31, 2025	32.72	32.72	32.63	32.71	32.71	-	-
Jul 30, 2025	32.40	32.71	32.40	32.71	32.71	0.68%	-
Jul 29, 2025	32.05	32.49	32.05	32.49	32.49	1.37%	-
Jul 28, 2025	32.16	32.23	32.05	32.05	32.05	0.41%	-
Jul 25, 2025	31.98	31.98	31.89	31.92	31.92	-0.19%	-
Jul 24, 2025	32.33	32.33	31.98	31.98	31.98	0.19%	-
Jul 23, 2025	31.86	32.04	31.86	31.92	31.92	1.01%	-
Jul 22, 2025	31.61	31.65	31.60	31.60	31.60	-0.09%	-
Jul 21, 2025	31.65	31.65	31.54	31.63	31.63	-0.57%	-