Banca Generali S.p.A. (VIE:BGN)
Austria
· Delayed Price · Currency is EUR 55.15
-0.10 (-0.18%)
At close: Feb 27, 2026
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.60 | 55.60 | 55.15 | 55.15 | 55.15 | -0.18% | - |
| Feb 26, 2026 | 55.10 | 55.25 | 55.00 | 55.25 | 55.25 | 0.91% | - |
| Feb 25, 2026 | 54.60 | 54.95 | 54.60 | 54.75 | 54.75 | 1.11% | - |
| Feb 24, 2026 | 54.40 | 54.40 | 54.15 | 54.15 | 54.15 | -1.99% | - |
| Feb 23, 2026 | 55.10 | 55.40 | 55.10 | 55.25 | 55.25 | -0.45% | - |
| Feb 20, 2026 | 55.20 | 55.50 | 55.15 | 55.50 | 54.85 | 1.19% | - |
| Feb 19, 2026 | 55.25 | 55.25 | 54.75 | 54.85 | 54.21 | -0.36% | - |
| Feb 18, 2026 | 54.60 | 55.35 | 54.60 | 55.05 | 54.41 | 1.66% | - |
| Feb 17, 2026 | 53.45 | 54.15 | 53.45 | 54.15 | 53.52 | 0.74% | - |
| Feb 16, 2026 | 54.15 | 54.15 | 53.70 | 53.75 | 53.12 | 0.19% | - |
| Feb 13, 2026 | 54.25 | 54.25 | 53.65 | 53.65 | 53.02 | 0.09% | - |
| Feb 12, 2026 | 56.55 | 56.55 | 53.60 | 53.60 | 52.97 | -1.74% | - |
| Feb 11, 2026 | 58.10 | 58.10 | 53.35 | 54.55 | 53.91 | -6.51% | - |
| Feb 10, 2026 | 58.20 | 58.45 | 58.20 | 58.35 | 57.67 | 0.34% | - |
| Feb 9, 2026 | 58.35 | 58.35 | 58.05 | 58.15 | 57.47 | - | - |
| Feb 6, 2026 | 56.90 | 58.15 | 56.90 | 58.15 | 57.47 | 1.39% | - |
| Feb 5, 2026 | 58.45 | 58.45 | 57.35 | 57.35 | 56.68 | -1.63% | - |
| Feb 4, 2026 | 58.40 | 58.40 | 58.15 | 58.30 | 57.62 | - | - |
| Feb 3, 2026 | 58.35 | 58.45 | 58.30 | 58.30 | 57.62 | 0.69% | - |
| Feb 2, 2026 | 56.45 | 58.05 | 56.45 | 57.90 | 57.22 | 1.85% | - |
| Jan 30, 2026 | 57.00 | 57.15 | 56.85 | 56.85 | 56.18 | -0.52% | - |
| Jan 29, 2026 | 56.65 | 57.15 | 56.65 | 57.15 | 56.48 | 1.33% | - |
| Jan 28, 2026 | 56.30 | 56.40 | 56.00 | 56.40 | 55.74 | -0.09% | - |
| Jan 27, 2026 | 56.10 | 56.45 | 56.10 | 56.45 | 55.79 | 0.18% | - |
| Jan 26, 2026 | 56.05 | 56.35 | 55.90 | 56.35 | 55.69 | 0.63% | - |
| Jan 23, 2026 | 56.70 | 56.70 | 56.00 | 56.00 | 55.34 | -1.67% | - |
| Jan 22, 2026 | 56.45 | 57.05 | 56.45 | 56.95 | 56.28 | 1.97% | - |
| Jan 21, 2026 | 56.15 | 56.15 | 55.45 | 55.85 | 55.20 | -1.06% | - |
| Jan 20, 2026 | 56.55 | 56.55 | 56.20 | 56.45 | 55.79 | -1.14% | - |
| Jan 19, 2026 | 55.75 | 57.10 | 55.75 | 57.10 | 56.43 | -1.89% | - |
| Jan 16, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 57.52 | 0.52% | - |
| Jan 15, 2026 | 57.90 | 58.00 | 57.90 | 57.90 | 57.22 | -0.26% | - |
| Jan 14, 2026 | 57.90 | 58.05 | 57.90 | 58.05 | 57.37 | -0.09% | - |
| Jan 13, 2026 | 58.40 | 58.40 | 58.05 | 58.10 | 57.42 | -0.09% | - |
| Jan 12, 2026 | 58.20 | 58.20 | 58.00 | 58.15 | 57.47 | -0.26% | - |
| Jan 9, 2026 | 58.75 | 58.75 | 58.30 | 58.30 | 57.62 | -0.77% | - |
| Jan 8, 2026 | 58.20 | 58.80 | 58.20 | 58.75 | 58.06 | 0.34% | - |
| Jan 7, 2026 | 59.20 | 59.20 | 58.40 | 58.55 | 57.86 | -1.35% | - |
| Jan 6, 2026 | 59.05 | 59.35 | 58.60 | 59.35 | 58.65 | 2.06% | - |
| Jan 5, 2026 | 58.15 | 58.60 | 58.15 | 58.15 | 57.47 | - | - |
| Jan 2, 2026 | 57.50 | 58.15 | 57.45 | 58.15 | 57.47 | 0.95% | - |
| Dec 30, 2025 | 57.10 | 57.60 | 57.10 | 57.60 | 56.93 | 0.79% | - |
| Dec 29, 2025 | 57.80 | 57.80 | 57.15 | 57.15 | 56.48 | -0.95% | - |
| Dec 23, 2025 | 57.75 | 57.75 | 57.50 | 57.70 | 57.02 | 0.35% | - |
| Dec 22, 2025 | 57.40 | 57.50 | 57.35 | 57.50 | 56.83 | - | - |
| Dec 19, 2025 | 57.50 | 57.50 | 57.45 | 57.50 | 56.83 | 0.26% | - |
| Dec 18, 2025 | 56.70 | 57.35 | 56.70 | 57.35 | 56.68 | 0.79% | - |
| Dec 17, 2025 | 57.05 | 57.05 | 56.80 | 56.90 | 56.23 | 0.53% | - |
| Dec 16, 2025 | 56.15 | 56.60 | 55.95 | 56.60 | 55.94 | 0.98% | - |
| Dec 15, 2025 | 55.90 | 56.15 | 55.90 | 56.05 | 55.39 | -0.09% | - |
| Dec 12, 2025 | 55.75 | 56.20 | 55.75 | 56.10 | 55.44 | 1.08% | - |
| Dec 11, 2025 | 56.15 | 56.15 | 55.50 | 55.50 | 54.85 | -0.45% | - |
| Dec 10, 2025 | 55.00 | 55.75 | 55.00 | 55.75 | 55.10 | 0.90% | - |
| Dec 9, 2025 | 55.20 | 55.35 | 55.20 | 55.25 | 54.60 | 1.01% | - |
| Dec 8, 2025 | 55.00 | 55.00 | 54.70 | 54.70 | 54.06 | -0.09% | - |
| Dec 5, 2025 | 54.85 | 55.00 | 54.75 | 54.75 | 54.11 | -0.18% | - |
| Dec 4, 2025 | 55.45 | 55.45 | 54.85 | 54.85 | 54.21 | -0.72% | - |
| Dec 3, 2025 | 55.80 | 55.80 | 55.25 | 55.25 | 54.60 | 0.27% | - |
| Dec 2, 2025 | 54.60 | 55.25 | 54.60 | 55.10 | 54.45 | 1.47% | - |
| Dec 1, 2025 | 54.60 | 54.60 | 54.20 | 54.30 | 53.66 | -1.45% | - |
| Nov 28, 2025 | 54.95 | 55.10 | 54.95 | 55.10 | 54.45 | 0.64% | - |
| Nov 27, 2025 | 54.80 | 55.00 | 54.75 | 54.75 | 54.11 | 1.39% | - |
| Nov 26, 2025 | 53.80 | 54.20 | 53.80 | 54.00 | 53.37 | 0.56% | - |
| Nov 25, 2025 | 53.05 | 53.70 | 53.05 | 53.70 | 53.07 | 1.23% | - |
| Nov 24, 2025 | 52.90 | 53.20 | 52.90 | 53.05 | 52.43 | 0.09% | - |
| Nov 21, 2025 | 53.15 | 53.15 | 52.90 | 53.00 | 52.38 | -0.19% | - |
| Nov 20, 2025 | 53.05 | 53.10 | 52.85 | 53.10 | 52.48 | 1.63% | - |
| Nov 19, 2025 | 52.35 | 52.35 | 52.00 | 52.25 | 51.64 | 0.58% | - |
| Nov 18, 2025 | 51.70 | 52.30 | 51.70 | 51.95 | 51.34 | -1.70% | - |
| Nov 17, 2025 | 53.30 | 53.30 | 52.85 | 52.85 | 52.23 | 0.86% | - |
| Nov 14, 2025 | 52.70 | 52.70 | 52.20 | 52.40 | 51.79 | -1.87% | - |
| Nov 13, 2025 | 53.70 | 53.70 | 53.10 | 53.40 | 52.77 | -0.09% | - |
| Nov 12, 2025 | 52.80 | 53.45 | 52.80 | 53.45 | 52.82 | 1.33% | - |
| Nov 11, 2025 | 52.75 | 53.10 | 52.75 | 52.75 | 52.13 | 0.67% | - |
| Nov 10, 2025 | 52.25 | 52.40 | 52.25 | 52.40 | 51.79 | 1.95% | - |
| Nov 7, 2025 | 52.60 | 52.60 | 51.40 | 51.40 | 50.80 | -0.29% | - |
| Nov 6, 2025 | 51.50 | 52.10 | 51.50 | 51.55 | 50.95 | 0.39% | - |
| Nov 5, 2025 | 48.96 | 51.60 | 48.84 | 51.35 | 50.75 | 4.24% | 636 |
| Nov 4, 2025 | 49.04 | 49.26 | 48.74 | 49.26 | 48.68 | -0.53% | - |
| Nov 3, 2025 | 48.94 | 49.74 | 48.94 | 49.52 | 48.94 | 1.48% | - |
| Oct 31, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.23 | -0.77% | - |
| Oct 30, 2025 | 49.12 | 49.22 | 49.04 | 49.18 | 48.60 | 0.04% | - |
| Oct 29, 2025 | 49.32 | 49.32 | 49.10 | 49.16 | 48.58 | -0.24% | - |
| Oct 28, 2025 | 48.18 | 49.28 | 48.18 | 49.28 | 48.70 | 1.61% | 212 |
| Oct 27, 2025 | 48.28 | 48.50 | 48.08 | 48.50 | 47.93 | 1.34% | - |
| Oct 24, 2025 | 47.82 | 47.86 | 47.40 | 47.86 | 47.30 | -0.13% | - |
| Oct 23, 2025 | 48.36 | 48.36 | 47.80 | 47.92 | 47.36 | 0.21% | - |
| Oct 22, 2025 | 47.50 | 47.86 | 47.46 | 47.82 | 47.26 | 0.42% | - |
| Oct 21, 2025 | 47.54 | 47.78 | 47.54 | 47.62 | 47.06 | 0.76% | - |
| Oct 20, 2025 | 46.98 | 47.26 | 46.98 | 47.26 | 46.71 | 1.55% | - |
| Oct 17, 2025 | 46.28 | 46.54 | 45.92 | 46.54 | 45.99 | -1.65% | - |
| Oct 16, 2025 | 48.10 | 48.10 | 47.32 | 47.32 | 46.77 | -2.31% | - |
| Oct 15, 2025 | 48.54 | 48.56 | 48.44 | 48.44 | 47.87 | 0.25% | - |
| Oct 14, 2025 | 47.96 | 48.32 | 47.76 | 48.32 | 47.75 | -0.17% | - |
| Oct 13, 2025 | 48.08 | 48.66 | 48.08 | 48.40 | 47.83 | 0.04% | - |
| Oct 10, 2025 | 48.44 | 48.44 | 48.12 | 48.38 | 47.81 | -0.45% | - |
| Oct 9, 2025 | 48.46 | 48.60 | 48.46 | 48.60 | 48.03 | 0.79% | - |
| Oct 8, 2025 | 48.18 | 48.22 | 48.10 | 48.22 | 47.66 | 0.21% | - |
| Oct 7, 2025 | 47.86 | 48.28 | 47.86 | 48.12 | 47.56 | 0.75% | - |
| Oct 6, 2025 | 48.14 | 48.14 | 47.76 | 47.76 | 47.20 | -0.25% | - |