Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.86	33.86	32.97	32.97	32.97	-2.51%	-
Mar 5, 2026	33.88	34.20	33.82	33.82	33.82	-0.35%	-
Mar 4, 2026	33.60	33.96	33.60	33.94	33.94	1.68%	145
Mar 3, 2026	33.79	33.79	33.31	33.38	33.38	-5.39%	-
Mar 2, 2026	35.04	35.30	35.04	35.28	35.28	-2.94%	-
Feb 27, 2026	36.15	36.39	36.15	36.35	36.35	0.78%	-
Feb 26, 2026	35.94	36.07	35.94	36.07	36.07	0.33%	-
Feb 25, 2026	35.92	35.95	35.91	35.95	35.95	0.93%	-
Feb 24, 2026	35.40	35.63	35.34	35.62	35.62	-0.59%	-
Feb 23, 2026	35.59	35.88	35.59	35.83	35.83	0.14%	-
Feb 20, 2026	35.77	35.78	35.75	35.78	35.78	0.48%	-
Feb 19, 2026	35.81	35.81	35.61	35.61	35.61	-0.45%	-
Feb 18, 2026	35.86	35.92	35.77	35.77	35.77	0.53%	-
Feb 17, 2026	35.34	35.63	35.34	35.58	35.58	0.99%	-
Feb 16, 2026	35.19	35.23	35.19	35.23	35.23	0.89%	-
Feb 13, 2026	35.35	35.35	34.75	34.92	34.92	1.13%	-
Feb 12, 2026	35.00	35.00	34.53	34.53	34.53	-0.46%	-
Feb 11, 2026	35.53	35.53	34.38	34.69	34.69	-2.47%	-
Feb 10, 2026	35.47	35.57	35.36	35.57	35.57	-0.03%	50
Feb 9, 2026	35.69	35.69	35.49	35.58	35.58	-0.50%	-
Feb 6, 2026	35.89	35.89	35.69	35.76	35.76	0.51%	-
Feb 5, 2026	35.60	35.78	35.53	35.58	35.58	-0.42%	-
Feb 4, 2026	35.82	35.82	35.62	35.73	35.73	0.73%	-
Feb 3, 2026	35.05	35.50	35.05	35.47	35.47	0.37%	4
Feb 2, 2026	34.69	35.38	34.69	35.34	35.34	2.82%	-
Jan 30, 2026	34.07	34.37	34.07	34.37	34.37	0.09%	-
Jan 29, 2026	34.03	34.34	33.96	34.34	34.34	2.66%	-
Jan 28, 2026	33.25	33.45	33.24	33.45	33.45	-	2
Jan 27, 2026	33.36	33.48	33.36	33.45	33.45	0.21%	-
Jan 26, 2026	33.59	33.59	33.17	33.38	33.38	0.15%	-
Jan 23, 2026	33.73	33.85	33.33	33.33	33.33	-1.59%	-
Jan 22, 2026	33.92	33.92	33.82	33.87	33.87	0.92%	-
Jan 21, 2026	34.00	34.00	33.55	33.56	33.56	-1.32%	-
Jan 20, 2026	34.41	34.41	34.01	34.01	34.01	-2.21%	30
Jan 19, 2026	34.67	34.78	34.64	34.78	34.78	-0.20%	-
Jan 16, 2026	34.95	34.95	34.85	34.85	34.85	-0.40%	-
Jan 15, 2026	34.83	35.15	34.83	34.99	34.99	0.81%	-
Jan 14, 2026	34.66	34.73	34.66	34.71	34.71	-0.34%	-
Jan 13, 2026	34.86	34.88	34.79	34.83	34.83	-	-
Jan 12, 2026	34.65	34.94	34.65	34.83	34.83	0.23%	-
Jan 9, 2026	34.91	34.91	34.73	34.75	34.75	-1.11%	-
Jan 8, 2026	35.24	35.24	35.03	35.14	35.14	-0.28%	-
Jan 7, 2026	35.80	35.80	35.24	35.24	35.24	-3.11%	-
Jan 6, 2026	36.22	36.37	36.00	36.37	36.37	1.68%	-
Jan 5, 2026	35.84	35.84	35.67	35.77	35.77	-0.53%	-
Jan 2, 2026	35.89	36.11	35.82	35.96	35.96	0.64%	-
Dec 30, 2025	35.57	35.73	35.57	35.73	35.73	-	-
Dec 29, 2025	35.88	35.88	35.68	35.73	35.73	-0.81%	-
Dec 23, 2025	36.10	36.10	36.01	36.02	36.02	0.14%	-
Dec 22, 2025	35.73	36.01	35.73	35.97	35.97	0.81%	-
Dec 19, 2025	35.17	35.68	35.17	35.68	35.68	1.13%	-
Dec 18, 2025	35.15	35.48	35.15	35.28	35.28	0.03%	-
Dec 17, 2025	35.09	35.27	35.04	35.27	35.27	1.85%	-
Dec 16, 2025	34.35	34.63	34.35	34.63	34.63	0.70%	-
Dec 15, 2025	34.14	34.39	34.14	34.39	34.39	0.26%	-
Dec 12, 2025	34.52	34.52	34.30	34.30	34.30	-1.01%	-
Dec 11, 2025	34.67	34.67	34.61	34.65	34.65	-0.46%	-
Dec 10, 2025	34.59	34.81	34.59	34.81	34.81	-0.60%	-
Dec 9, 2025	34.74	35.02	34.74	35.02	35.02	3.18%	-
Dec 8, 2025	33.83	33.94	33.83	33.94	33.94	0.06%	-
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%	-