Banca Generali S.p.A. (BIT:BGN)
Italy · Delayed Price · Currency is EUR 49.40
-0.36 (-0.72%)
Sep 1, 2025, 5:35 PM CET
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.68 | 49.94 | 49.52 | 49.76 | 49.76 | -0.58% | 140,525 |
| Aug 28, 2025 | 50.10 | 50.35 | 49.66 | 50.05 | 50.05 | 0.10% | 178,244 |
| Aug 27, 2025 | 50.05 | 50.40 | 49.24 | 50.00 | 50.00 | -0.10% | 186,883 |
| Aug 26, 2025 | 50.90 | 51.00 | 50.05 | 50.05 | 50.05 | -2.44% | 255,286 |
| Aug 25, 2025 | 50.90 | 51.60 | 50.90 | 51.30 | 51.30 | - | 253,543 |
| Aug 22, 2025 | 49.64 | 51.60 | 49.30 | 51.30 | 51.30 | 3.55% | 505,100 |
| Aug 21, 2025 | 50.75 | 51.15 | 48.06 | 49.54 | 49.54 | -2.86% | 952,622 |
| Aug 20, 2025 | 51.00 | 51.15 | 50.65 | 51.00 | 51.00 | -0.10% | 88,957 |
| Aug 19, 2025 | 50.95 | 51.30 | 50.80 | 51.05 | 51.05 | 0.59% | 116,280 |
| Aug 18, 2025 | 50.65 | 51.00 | 50.15 | 50.75 | 50.75 | 0.30% | 176,905 |
| Aug 14, 2025 | 50.30 | 50.80 | 50.25 | 50.60 | 50.60 | 0.30% | 182,657 |
| Aug 13, 2025 | 50.85 | 50.85 | 50.30 | 50.45 | 50.45 | 0.30% | 118,123 |
| Aug 12, 2025 | 51.65 | 51.65 | 50.25 | 50.30 | 50.30 | -2.33% | 169,119 |
| Aug 11, 2025 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -0.58% | 106,096 |
| Aug 8, 2025 | 51.60 | 51.85 | 51.05 | 51.80 | 51.80 | 1.07% | 195,226 |
| Aug 7, 2025 | 51.10 | 52.00 | 51.00 | 51.25 | 51.25 | 0.59% | 327,872 |
| Aug 6, 2025 | 49.98 | 51.40 | 49.94 | 50.95 | 50.95 | 2.52% | 485,226 |
| Aug 5, 2025 | 49.52 | 49.96 | 49.30 | 49.70 | 49.70 | 0.44% | 179,090 |
| Aug 4, 2025 | 48.50 | 49.48 | 48.50 | 49.48 | 49.48 | 2.19% | 226,107 |
| Aug 1, 2025 | 48.90 | 49.26 | 48.22 | 48.42 | 48.42 | -1.26% | 269,750 |
| Jul 31, 2025 | 48.90 | 49.45 | 48.34 | 49.04 | 49.04 | 1.45% | 390,155 |
| Jul 30, 2025 | 48.10 | 48.38 | 47.52 | 48.34 | 48.34 | 0.42% | 247,643 |
| Jul 29, 2025 | 47.52 | 49.92 | 47.00 | 48.14 | 48.14 | 1.65% | 579,289 |
| Jul 28, 2025 | 48.36 | 48.38 | 47.26 | 47.36 | 47.36 | -1.17% | 220,369 |
| Jul 25, 2025 | 48.32 | 48.48 | 47.38 | 47.92 | 47.92 | -0.95% | 141,629 |
| Jul 24, 2025 | 47.96 | 48.68 | 47.54 | 48.38 | 48.38 | 2.46% | 363,310 |
| Jul 23, 2025 | 46.98 | 47.38 | 46.76 | 47.22 | 47.22 | 1.86% | 215,015 |
| Jul 22, 2025 | 46.98 | 47.08 | 46.02 | 46.36 | 46.36 | -1.57% | 178,693 |
| Jul 21, 2025 | 47.30 | 47.38 | 47.00 | 47.10 | 47.10 | -0.21% | 123,569 |
| Jul 18, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | -0.25% | 67,300 |
| Jul 17, 2025 | 47.28 | 47.48 | 46.96 | 47.32 | 47.32 | 1.15% | 122,116 |
| Jul 16, 2025 | 46.92 | 47.70 | 46.72 | 46.78 | 46.78 | -0.51% | 165,712 |
| Jul 15, 2025 | 48.00 | 48.00 | 46.92 | 47.02 | 47.02 | -1.59% | 146,633 |
| Jul 14, 2025 | 46.86 | 47.78 | 46.72 | 47.78 | 47.78 | 0.17% | 110,323 |
| Jul 11, 2025 | 46.80 | 47.70 | 46.72 | 47.70 | 47.70 | 1.49% | 192,487 |
| Jul 10, 2025 | 47.34 | 47.34 | 46.84 | 47.00 | 47.00 | 0.13% | 159,094 |
| Jul 9, 2025 | 46.78 | 47.38 | 46.52 | 46.94 | 46.94 | 0.99% | 276,991 |
| Jul 8, 2025 | 46.98 | 47.00 | 46.30 | 46.48 | 46.48 | -0.73% | 169,808 |
| Jul 7, 2025 | 46.44 | 46.84 | 46.36 | 46.82 | 46.82 | 0.82% | 135,501 |
| Jul 4, 2025 | 46.56 | 46.64 | 46.18 | 46.44 | 46.44 | -0.34% | 94,603 |
| Jul 3, 2025 | 46.10 | 46.64 | 46.04 | 46.60 | 46.60 | 1.30% | 164,950 |
| Jul 2, 2025 | 46.50 | 46.50 | 45.48 | 46.00 | 46.00 | -0.61% | 259,982 |
| Jul 1, 2025 | 47.00 | 47.10 | 46.18 | 46.28 | 46.28 | -1.91% | 160,891 |
| Jun 30, 2025 | 47.18 | 47.44 | 46.68 | 47.18 | 47.18 | 0.60% | 116,297 |
| Jun 27, 2025 | 47.72 | 47.72 | 46.82 | 46.90 | 46.90 | -0.97% | 149,488 |
| Jun 26, 2025 | 47.10 | 47.38 | 46.84 | 47.36 | 47.36 | 0.59% | 117,683 |
| Jun 25, 2025 | 47.36 | 47.36 | 46.78 | 47.08 | 47.08 | - | 179,105 |
| Jun 24, 2025 | 48.00 | 48.20 | 47.08 | 47.08 | 47.08 | 0.30% | 194,018 |
| Jun 23, 2025 | 47.04 | 47.44 | 46.70 | 46.94 | 46.94 | -1.18% | 122,500 |
| Jun 20, 2025 | 47.10 | 47.84 | 47.10 | 47.50 | 47.50 | 1.02% | 362,667 |