Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.32	38.32	37.84	37.99	-	-0.89%	-
Apr 28, 2026	38.31	38.66	38.21	38.33	38.33	0.66%	175
Apr 27, 2026	37.92	38.19	37.92	38.08	38.08	0.82%	-
Apr 24, 2026	37.47	37.77	37.45	37.77	37.77	0.69%	-
Apr 23, 2026	37.26	37.51	37.26	37.51	37.51	-0.03%	-
Apr 22, 2026	37.83	37.83	37.51	37.52	37.52	-0.66%	-
Apr 21, 2026	37.53	37.83	37.53	37.77	37.77	0.48%	-
Apr 20, 2026	37.18	37.59	37.14	37.59	37.59	0.11%	-
Apr 17, 2026	36.96	37.58	36.96	37.55	37.55	0.94%	-
Apr 16, 2026	36.79	37.50	36.79	37.20	37.20	2.03%	-
Apr 15, 2026	36.74	36.74	36.38	36.46	36.46	0.16%	-
Apr 14, 2026	36.24	36.40	36.20	36.40	36.40	1.70%	-
Apr 13, 2026	35.67	35.79	35.67	35.79	35.79	-1.19%	-
Apr 10, 2026	36.27	36.33	36.16	36.22	36.22	0.75%	-
Apr 9, 2026	36.24	36.24	35.83	35.95	35.95	-0.55%	70
Apr 8, 2026	35.99	36.15	35.99	36.15	36.15	1.15%	-
Apr 7, 2026	36.05	36.05	35.74	35.74	35.74	1.51%	-
Apr 2, 2026	35.11	35.29	35.11	35.21	35.21	-0.79%	-
Apr 1, 2026	35.24	35.49	35.24	35.49	35.49	2.51%	-
Mar 31, 2026	34.43	34.63	34.43	34.62	34.62	2.43%	-
Mar 30, 2026	33.51	33.82	33.51	33.80	33.80	0.63%	-
Mar 27, 2026	33.74	33.74	33.59	33.59	33.59	-0.30%	-
Mar 26, 2026	33.67	33.69	33.49	33.69	33.69	-0.24%	-
Mar 25, 2026	33.81	33.89	33.57	33.77	33.77	2.12%	-
Mar 24, 2026	33.56	33.56	33.07	33.07	33.07	-1.87%	-
Mar 23, 2026	32.78	33.70	32.51	33.70	33.70	0.48%	150
Mar 20, 2026	34.36	34.36	33.54	33.54	33.54	-1.00%	-
Mar 19, 2026	34.17	34.19	33.88	33.88	33.88	-1.65%	150
Mar 18, 2026	34.75	34.89	34.45	34.45	34.45	-0.69%	-
Mar 17, 2026	34.56	34.77	34.56	34.69	34.69	0.49%	-
Mar 16, 2026	34.22	34.52	33.95	34.52	34.52	0.76%	-
Mar 13, 2026	33.37	34.26	33.37	34.26	34.26	3.01%	-
Mar 12, 2026	33.70	33.86	33.26	33.26	33.26	0.97%	-
Mar 11, 2026	32.85	33.00	32.85	32.94	32.94	-1.67%	-
Mar 10, 2026	33.77	33.77	33.44	33.50	33.50	2.10%	30
Mar 9, 2026	32.09	32.97	32.09	32.81	32.81	-0.49%	-
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