Banca Generali S.p.A. (BIT:BGN)
Italy · Delayed Price · Currency is EUR 49.62
+0.62 (1.27%)
Nov 3, 2025, 10:43 AM CET
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.46 | 49.48 | 48.74 | 49.00 | 49.00 | -0.77% | 142,806 |
| Oct 30, 2025 | 49.22 | 49.56 | 48.74 | 49.38 | 49.38 | 0.33% | 204,898 |
| Oct 29, 2025 | 49.22 | 49.32 | 48.71 | 49.22 | 49.22 | 0.04% | 184,477 |
| Oct 28, 2025 | 48.24 | 49.60 | 48.10 | 49.20 | 49.20 | 1.65% | 302,049 |
| Oct 27, 2025 | 48.30 | 48.52 | 47.92 | 48.40 | 48.40 | 0.75% | 119,691 |
| Oct 24, 2025 | 47.86 | 48.10 | 47.38 | 48.04 | 48.04 | 0.92% | 99,217 |
| Oct 23, 2025 | 48.16 | 48.32 | 47.56 | 47.60 | 47.60 | -0.87% | 95,739 |
| Oct 22, 2025 | 47.48 | 48.36 | 47.32 | 48.02 | 48.02 | 1.14% | 188,595 |
| Oct 21, 2025 | 47.48 | 47.96 | 47.32 | 47.48 | 47.48 | 0.34% | 136,063 |
| Oct 20, 2025 | 46.88 | 47.46 | 46.78 | 47.32 | 47.32 | 1.81% | 121,832 |
| Oct 17, 2025 | 46.56 | 46.78 | 45.88 | 46.48 | 46.48 | -1.48% | 191,721 |
| Oct 16, 2025 | 47.98 | 48.14 | 46.68 | 47.18 | 47.18 | -1.71% | 162,777 |
| Oct 15, 2025 | 48.78 | 48.80 | 48.00 | 48.00 | 48.00 | -0.83% | 120,356 |
| Oct 14, 2025 | 47.98 | 48.68 | 47.68 | 48.40 | 48.40 | 0.04% | 145,409 |
| Oct 13, 2025 | 48.10 | 48.72 | 47.98 | 48.38 | 48.38 | 0.83% | 130,651 |
| Oct 10, 2025 | 48.60 | 48.60 | 47.84 | 47.98 | 47.98 | -0.87% | 161,522 |
| Oct 9, 2025 | 48.38 | 48.72 | 48.18 | 48.40 | 48.40 | 0.04% | 219,390 |
| Oct 8, 2025 | 48.06 | 48.38 | 47.80 | 48.38 | 48.38 | 0.96% | 120,457 |
| Oct 7, 2025 | 47.90 | 48.34 | 47.68 | 47.92 | 47.92 | 0.34% | 118,366 |
| Oct 6, 2025 | 48.02 | 48.30 | 47.44 | 47.76 | 47.76 | -0.54% | 151,071 |
| Oct 3, 2025 | 47.56 | 48.48 | 47.56 | 48.02 | 48.02 | 1.01% | 172,445 |
| Oct 2, 2025 | 47.60 | 47.84 | 47.24 | 47.54 | 47.54 | 0.13% | 139,327 |
| Oct 1, 2025 | 47.62 | 47.76 | 47.16 | 47.48 | 47.48 | 0.13% | 154,536 |
| Sep 30, 2025 | 47.34 | 47.68 | 47.32 | 47.42 | 47.42 | - | 130,308 |
| Sep 29, 2025 | 47.62 | 47.70 | 47.24 | 47.42 | 47.42 | 0.04% | 189,847 |
| Sep 26, 2025 | 46.80 | 47.58 | 46.68 | 47.40 | 47.40 | 1.72% | 142,584 |
| Sep 25, 2025 | 47.12 | 47.12 | 46.28 | 46.60 | 46.60 | -1.10% | 215,432 |
| Sep 24, 2025 | 47.70 | 47.74 | 47.12 | 47.12 | 47.12 | -1.34% | 291,309 |
| Sep 23, 2025 | 48.56 | 48.68 | 47.76 | 47.76 | 47.76 | -1.81% | 236,710 |
| Sep 22, 2025 | 48.88 | 48.88 | 48.08 | 48.64 | 48.64 | -0.73% | 167,234 |
| Sep 19, 2025 | 48.62 | 49.00 | 48.26 | 49.00 | 49.00 | 0.86% | 891,641 |
| Sep 18, 2025 | 48.54 | 48.98 | 48.38 | 48.58 | 48.58 | 0.62% | 206,315 |
| Sep 17, 2025 | 50.30 | 50.35 | 48.22 | 48.28 | 48.28 | -3.63% | 401,449 |
| Sep 16, 2025 | 50.90 | 50.95 | 50.10 | 50.10 | 50.10 | -1.47% | 162,378 |
| Sep 15, 2025 | 50.00 | 50.85 | 49.96 | 50.85 | 50.85 | 1.78% | 185,369 |
| Sep 12, 2025 | 50.20 | 50.20 | 49.42 | 49.96 | 49.96 | -0.04% | 162,329 |
| Sep 11, 2025 | 50.10 | 50.45 | 49.80 | 49.98 | 49.98 | 0.28% | 207,685 |
| Sep 10, 2025 | 49.02 | 50.00 | 49.02 | 49.84 | 49.84 | 1.67% | 289,596 |
| Sep 9, 2025 | 49.30 | 49.30 | 48.66 | 49.02 | 49.02 | 0.08% | 177,303 |
| Sep 8, 2025 | 49.54 | 49.54 | 48.88 | 48.98 | 48.98 | -0.53% | 106,094 |
| Sep 5, 2025 | 49.98 | 49.98 | 49.08 | 49.24 | 49.24 | -0.85% | 113,138 |
| Sep 4, 2025 | 49.10 | 49.82 | 48.94 | 49.66 | 49.66 | 1.26% | 185,632 |
| Sep 3, 2025 | 50.00 | 50.00 | 48.44 | 49.04 | 49.04 | 0.95% | 229,518 |
| Sep 2, 2025 | 49.52 | 49.60 | 48.36 | 48.58 | 48.58 | -1.66% | 241,180 |
| Sep 1, 2025 | 49.80 | 49.94 | 49.28 | 49.40 | 49.40 | -0.72% | 167,412 |
| 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 |