Banca Generali S.p.A. (BIT:BGN)
Italy flag Italy · Delayed Price · Currency is EUR
48.72
-0.28 (-0.57%)
Sep 22, 2025, 10:41 AM CET

Banca Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202548.6249.0048.2649.0049.000.86%891,641
Sep 18, 202548.5448.9848.3848.5848.580.62%206,315
Sep 17, 202550.3050.3548.2248.2848.28-3.63%401,449
Sep 16, 202550.9050.9550.1050.1050.10-1.47%162,378
Sep 15, 202550.0050.8549.9650.8550.851.78%185,369
Sep 12, 202550.2050.2049.4249.9649.96-0.04%162,329
Sep 11, 202550.1050.4549.8049.9849.980.28%207,685
Sep 10, 202549.0250.0049.0249.8449.841.67%289,596
Sep 9, 202549.3049.3048.6649.0249.020.08%177,303
Sep 8, 202549.5449.5448.8848.9848.98-0.53%106,094
Sep 5, 202549.9849.9849.0849.2449.24-0.85%113,138
Sep 4, 202549.1049.8248.9449.6649.661.26%185,632
Sep 3, 202550.0050.0048.4449.0449.040.95%229,518
Sep 2, 202549.5249.6048.3648.5848.58-1.66%241,180
Sep 1, 202549.8049.9449.2849.4049.40-0.72%167,412
Aug 29, 202549.6849.9449.5249.7649.76-0.58%140,525
Aug 28, 202550.1050.3549.6650.0550.050.10%178,244
Aug 27, 202550.0550.4049.2450.0050.00-0.10%186,883
Aug 26, 202550.9051.0050.0550.0550.05-2.44%255,286
Aug 25, 202550.9051.6050.9051.3051.30-253,543
Aug 22, 202549.6451.6049.3051.3051.303.55%505,100
Aug 21, 202550.7551.1548.0649.5449.54-2.86%952,622
Aug 20, 202551.0051.1550.6551.0051.00-0.10%88,957
Aug 19, 202550.9551.3050.8051.0551.050.59%116,280
Aug 18, 202550.6551.0050.1550.7550.750.30%176,905
Aug 14, 202550.3050.8050.2550.6050.600.30%182,657
Aug 13, 202550.8550.8550.3050.4550.450.30%118,123
Aug 12, 202551.6551.6550.2550.3050.30-2.33%169,119
Aug 11, 202552.2052.2051.5051.5051.50-0.58%106,096
Aug 8, 202551.6051.8551.0551.8051.801.07%195,226
Aug 7, 202551.1052.0051.0051.2551.250.59%327,872
Aug 6, 202549.9851.4049.9450.9550.952.52%485,226
Aug 5, 202549.5249.9649.3049.7049.700.44%179,090
Aug 4, 202548.5049.4848.5049.4849.482.19%226,107
Aug 1, 202548.9049.2648.2248.4248.42-1.26%269,750
Jul 31, 202548.9049.4548.3449.0449.041.45%390,155
Jul 30, 202548.1048.3847.5248.3448.340.42%247,643
Jul 29, 202547.5249.9247.0048.1448.141.65%579,289
Jul 28, 202548.3648.3847.2647.3647.36-1.17%220,369
Jul 25, 202548.3248.4847.3847.9247.92-0.95%141,629
Jul 24, 202547.9648.6847.5448.3848.382.46%363,310
Jul 23, 202546.9847.3846.7647.2247.221.86%215,015
Jul 22, 202546.9847.0846.0246.3646.36-1.57%178,693
Jul 21, 202547.3047.3847.0047.1047.10-0.21%123,569
Jul 18, 202547.6047.6047.2047.2047.20-0.25%67,300
Jul 17, 202547.2847.4846.9647.3247.321.15%122,116
Jul 16, 202546.9247.7046.7246.7846.78-0.51%165,712
Jul 15, 202548.0048.0046.9247.0247.02-1.59%146,633
Jul 14, 202546.8647.7846.7247.7847.780.17%110,323
Jul 11, 202546.8047.7046.7247.7047.701.49%192,487