Banca Generali S.p.A. (VIE:BGN)
Austria
· Delayed Price · Currency is EUR 55.25
+0.15 (0.27%)
At close: Dec 3, 2025
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.85 | 55.00 | 54.75 | 54.75 | 54.75 | -0.18% | - |
| Dec 4, 2025 | 55.45 | 55.45 | 54.85 | 54.85 | 54.85 | -0.72% | - |
| Dec 3, 2025 | 55.80 | 55.80 | 55.25 | 55.25 | 55.25 | 0.27% | - |
| Dec 2, 2025 | 54.60 | 55.25 | 54.60 | 55.10 | 55.10 | 1.47% | - |
| Dec 1, 2025 | 54.60 | 54.60 | 54.20 | 54.30 | 54.30 | -1.45% | - |
| Nov 28, 2025 | 54.95 | 55.10 | 54.95 | 55.10 | 55.10 | 0.64% | - |
| Nov 27, 2025 | 54.80 | 55.00 | 54.75 | 54.75 | 54.75 | 1.39% | - |
| Nov 26, 2025 | 53.80 | 54.20 | 53.80 | 54.00 | 54.00 | 0.56% | - |
| Nov 25, 2025 | 53.05 | 53.70 | 53.05 | 53.70 | 53.70 | 1.23% | - |
| Nov 24, 2025 | 52.90 | 53.20 | 52.90 | 53.05 | 53.05 | 0.09% | - |
| Nov 21, 2025 | 53.15 | 53.15 | 52.90 | 53.00 | 53.00 | -0.19% | - |
| Nov 20, 2025 | 53.05 | 53.10 | 52.85 | 53.10 | 53.10 | 1.63% | - |
| Nov 19, 2025 | 52.35 | 52.35 | 52.00 | 52.25 | 52.25 | 0.58% | - |
| Nov 18, 2025 | 51.70 | 52.30 | 51.70 | 51.95 | 51.95 | -1.70% | - |
| Nov 17, 2025 | 53.30 | 53.30 | 52.85 | 52.85 | 52.85 | 0.86% | - |
| Nov 14, 2025 | 52.70 | 52.70 | 52.20 | 52.40 | 52.40 | -1.87% | - |
| Nov 13, 2025 | 53.70 | 53.70 | 53.10 | 53.40 | 53.40 | -0.09% | - |
| Nov 12, 2025 | 52.80 | 53.45 | 52.80 | 53.45 | 53.45 | 1.33% | - |
| Nov 11, 2025 | 52.75 | 53.10 | 52.75 | 52.75 | 52.75 | 0.67% | - |
| Nov 10, 2025 | 52.25 | 52.40 | 52.25 | 52.40 | 52.40 | 1.95% | - |
| Nov 7, 2025 | 52.60 | 52.60 | 51.40 | 51.40 | 51.40 | -0.29% | - |
| Nov 6, 2025 | 51.50 | 52.10 | 51.50 | 51.55 | 51.55 | 0.39% | - |
| Nov 5, 2025 | 48.96 | 51.60 | 48.84 | 51.35 | 51.35 | 4.24% | 636 |
| Nov 4, 2025 | 49.04 | 49.26 | 48.74 | 49.26 | 49.26 | -0.53% | - |
| Nov 3, 2025 | 48.94 | 49.74 | 48.94 | 49.52 | 49.52 | 1.48% | - |
| Oct 31, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -0.77% | - |
| Oct 30, 2025 | 49.12 | 49.22 | 49.04 | 49.18 | 49.18 | 0.04% | - |
| Oct 29, 2025 | 49.32 | 49.32 | 49.10 | 49.16 | 49.16 | -0.24% | - |
| Oct 28, 2025 | 48.18 | 49.28 | 48.18 | 49.28 | 49.28 | 1.61% | 212 |
| Oct 27, 2025 | 48.28 | 48.50 | 48.08 | 48.50 | 48.50 | 1.34% | - |
| Oct 24, 2025 | 47.82 | 47.86 | 47.40 | 47.86 | 47.86 | -0.13% | - |
| Oct 23, 2025 | 48.36 | 48.36 | 47.80 | 47.92 | 47.92 | 0.21% | - |
| Oct 22, 2025 | 47.50 | 47.86 | 47.46 | 47.82 | 47.82 | 0.42% | - |
| Oct 21, 2025 | 47.54 | 47.78 | 47.54 | 47.62 | 47.62 | 0.76% | - |
| Oct 20, 2025 | 46.98 | 47.26 | 46.98 | 47.26 | 47.26 | 1.55% | - |
| Oct 17, 2025 | 46.28 | 46.54 | 45.92 | 46.54 | 46.54 | -1.65% | - |
| Oct 16, 2025 | 48.10 | 48.10 | 47.32 | 47.32 | 47.32 | -2.31% | - |
| Oct 15, 2025 | 48.54 | 48.56 | 48.44 | 48.44 | 48.44 | 0.25% | - |
| Oct 14, 2025 | 47.96 | 48.32 | 47.76 | 48.32 | 48.32 | -0.17% | - |
| Oct 13, 2025 | 48.08 | 48.66 | 48.08 | 48.40 | 48.40 | 0.04% | - |
| Oct 10, 2025 | 48.44 | 48.44 | 48.12 | 48.38 | 48.38 | -0.45% | - |
| Oct 9, 2025 | 48.46 | 48.60 | 48.46 | 48.60 | 48.60 | 0.79% | - |
| Oct 8, 2025 | 48.18 | 48.22 | 48.10 | 48.22 | 48.22 | 0.21% | - |
| Oct 7, 2025 | 47.86 | 48.28 | 47.86 | 48.12 | 48.12 | 0.75% | - |
| Oct 6, 2025 | 48.14 | 48.14 | 47.76 | 47.76 | 47.76 | -0.25% | - |
| Oct 3, 2025 | 47.82 | 48.30 | 47.82 | 47.88 | 47.88 | 0.38% | - |
| Oct 2, 2025 | 47.42 | 47.74 | 47.40 | 47.70 | 47.70 | 0.21% | - |
| Oct 1, 2025 | 47.38 | 47.60 | 47.38 | 47.60 | 47.60 | 0.29% | - |
| Sep 30, 2025 | 47.50 | 47.64 | 47.46 | 47.46 | 47.46 | 0.21% | - |
| Sep 29, 2025 | 47.48 | 47.48 | 47.36 | 47.36 | 47.36 | -0.21% | - |
| Sep 26, 2025 | 46.88 | 47.46 | 46.88 | 47.46 | 47.46 | 1.98% | - |
| Sep 25, 2025 | 46.78 | 46.78 | 46.42 | 46.54 | 46.54 | -1.90% | - |
| Sep 24, 2025 | 47.38 | 47.56 | 47.38 | 47.44 | 47.44 | -0.79% | - |
| Sep 23, 2025 | 48.56 | 48.56 | 47.82 | 47.82 | 47.82 | -1.85% | - |
| Sep 22, 2025 | 48.64 | 48.80 | 48.64 | 48.72 | 48.72 | -0.12% | - |
| Sep 19, 2025 | 48.44 | 48.78 | 48.34 | 48.78 | 48.78 | 0.45% | - |
| Sep 18, 2025 | 48.68 | 48.76 | 48.56 | 48.56 | 48.56 | 0.17% | - |
| Sep 17, 2025 | 50.20 | 50.20 | 48.34 | 48.48 | 48.48 | -4.19% | - |
| Sep 16, 2025 | 50.70 | 50.80 | 50.60 | 50.60 | 50.60 | - | - |
| Sep 15, 2025 | 50.20 | 50.65 | 50.20 | 50.60 | 50.60 | 1.00% | - |
| Sep 12, 2025 | 50.15 | 50.15 | 49.56 | 50.10 | 50.10 | - | - |
| Sep 11, 2025 | 49.92 | 50.40 | 49.92 | 50.10 | 50.10 | 0.52% | - |
| Sep 10, 2025 | 49.36 | 50.00 | 49.36 | 49.84 | 49.84 | 2.42% | - |
| Sep 9, 2025 | 49.24 | 49.24 | 48.66 | 48.66 | 48.66 | -0.77% | - |
| Sep 8, 2025 | 49.44 | 49.44 | 49.04 | 49.04 | 49.04 | -1.17% | - |
| Sep 5, 2025 | 49.62 | 49.82 | 49.62 | 49.62 | 49.62 | -0.08% | - |
| Sep 4, 2025 | 49.06 | 49.66 | 49.06 | 49.66 | 49.66 | 1.89% | 22 |
| Sep 3, 2025 | 49.10 | 49.10 | 48.74 | 48.74 | 48.74 | 0.62% | - |
| Sep 2, 2025 | 49.56 | 49.56 | 48.44 | 48.44 | 48.44 | -1.78% | - |
| Sep 1, 2025 | 49.66 | 49.70 | 49.32 | 49.32 | 49.32 | -0.92% | - |
| Aug 29, 2025 | 49.86 | 49.86 | 49.68 | 49.78 | 49.78 | -0.64% | - |
| Aug 28, 2025 | 50.10 | 50.15 | 49.88 | 50.10 | 50.10 | - | - |
| Aug 27, 2025 | 50.35 | 50.35 | 49.70 | 50.10 | 50.10 | -1.18% | - |
| Aug 26, 2025 | 50.85 | 50.85 | 50.55 | 50.70 | 50.70 | -1.07% | - |
| Aug 25, 2025 | 51.15 | 51.25 | 51.15 | 51.25 | 51.25 | -0.39% | - |
| Aug 22, 2025 | 49.12 | 51.45 | 49.12 | 51.45 | 51.45 | 4.40% | - |
| Aug 21, 2025 | 50.75 | 50.75 | 48.56 | 49.28 | 49.28 | -3.18% | - |
| Aug 20, 2025 | 51.05 | 51.10 | 50.90 | 50.90 | 50.90 | -0.59% | 22 |
| Aug 19, 2025 | 51.25 | 51.25 | 50.90 | 51.20 | 51.20 | 0.69% | - |
| Aug 18, 2025 | 50.75 | 50.85 | 50.35 | 50.85 | 50.85 | 0.10% | - |
| Aug 15, 2025 | 50.85 | 50.85 | 50.80 | 50.80 | 50.80 | 0.59% | - |
| Aug 14, 2025 | 50.45 | 50.60 | 50.45 | 50.50 | 50.50 | 0.10% | - |
| Aug 13, 2025 | 50.60 | 50.65 | 50.45 | 50.45 | 50.45 | -1.66% | - |
| Aug 12, 2025 | 51.50 | 51.50 | 51.30 | 51.30 | 51.30 | -0.58% | - |
| Aug 11, 2025 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | -0.10% | - |
| Aug 8, 2025 | 51.25 | 51.75 | 51.25 | 51.65 | 51.65 | 0.68% | - |
| Aug 7, 2025 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | 0.59% | - |
| Aug 6, 2025 | 50.35 | 51.00 | 50.35 | 51.00 | 51.00 | 2.33% | - |
| Aug 5, 2025 | 49.56 | 49.84 | 49.56 | 49.84 | 49.84 | 1.05% | - |
| Aug 4, 2025 | 48.88 | 49.32 | 48.86 | 49.32 | 49.32 | 1.11% | - |
| Aug 1, 2025 | 48.94 | 48.94 | 48.78 | 48.78 | 48.78 | -0.81% | - |
| Jul 31, 2025 | 48.96 | 49.18 | 48.96 | 49.18 | 49.18 | 1.95% | - |
| Jul 30, 2025 | 47.60 | 48.24 | 47.60 | 48.24 | 48.24 | -0.82% | - |
| Jul 29, 2025 | 47.48 | 48.64 | 47.48 | 48.64 | 48.64 | 1.76% | - |
| Jul 28, 2025 | 48.08 | 48.08 | 47.80 | 47.80 | 47.80 | -0.08% | - |
| Jul 25, 2025 | 48.12 | 48.16 | 47.58 | 47.84 | 47.84 | -1.03% | - |
| Jul 24, 2025 | 47.80 | 48.34 | 47.80 | 48.34 | 48.34 | 2.98% | - |
| Jul 23, 2025 | 46.80 | 47.08 | 46.80 | 46.94 | 46.94 | 1.21% | - |
| Jul 22, 2025 | 47.02 | 47.02 | 46.38 | 46.38 | 46.38 | -1.44% | - |
| Jul 21, 2025 | 47.32 | 47.34 | 47.06 | 47.06 | 47.06 | -0.76% | - |