Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.30	57.20	56.15	56.75	56.75	0.80%	173,699
Jan 29, 2026	56.60	57.20	56.25	56.30	56.30	-0.09%	227,142
Jan 28, 2026	56.45	56.55	55.60	56.35	56.35	0.27%	180,224
Jan 27, 2026	56.05	56.55	55.90	56.20	56.20	0.27%	139,200
Jan 26, 2026	56.20	56.45	55.80	56.05	56.05	-0.18%	141,789
Jan 23, 2026	56.65	56.75	55.85	56.15	56.15	-1.40%	134,983
Jan 22, 2026	56.65	57.15	56.25	56.95	56.95	2.24%	188,249
Jan 21, 2026	56.40	56.40	55.20	55.70	55.70	-1.15%	176,293
Jan 20, 2026	56.80	56.80	56.10	56.35	56.35	-1.23%	160,856
Jan 19, 2026	56.50	57.30	55.25	57.05	57.05	-2.06%	376,728
Jan 16, 2026	58.15	58.35	57.90	58.25	58.25	-	129,895
Jan 15, 2026	58.10	58.25	57.85	58.25	58.25	0.95%	153,032
Jan 14, 2026	57.95	58.40	57.70	57.70	57.70	-0.26%	208,765
Jan 13, 2026	58.45	58.45	57.85	57.85	57.85	-0.86%	99,879
Jan 12, 2026	58.55	58.55	57.90	58.35	58.35	-0.34%	118,366
Jan 9, 2026	58.90	58.90	58.05	58.55	58.55	-0.43%	149,349
Jan 8, 2026	58.20	58.95	58.05	58.80	58.80	1.12%	128,116
Jan 7, 2026	59.45	59.45	58.15	58.15	58.15	-1.77%	187,656
Jan 6, 2026	59.00	59.40	58.50	59.20	59.20	0.42%	141,676
Jan 5, 2026	57.95	58.95	57.95	58.95	58.95	2.34%	182,480
Jan 2, 2026	57.50	58.20	57.10	57.60	57.60	0.70%	141,570
Dec 30, 2025	56.90	57.65	56.90	57.20	57.20	0.70%	96,550
Dec 29, 2025	57.95	57.95	56.80	56.80	56.80	-1.98%	137,126
Dec 23, 2025	58.00	58.00	57.40	57.95	57.95	0.52%	134,494
Dec 22, 2025	57.55	57.80	57.25	57.65	57.65	0.17%	106,752
Dec 19, 2025	57.70	57.95	57.30	57.55	57.55	0.26%	342,249
Dec 18, 2025	56.95	57.55	56.65	57.40	57.40	1.50%	187,977
Dec 17, 2025	57.00	57.10	56.55	56.55	56.55	-0.18%	229,984
Dec 16, 2025	56.35	56.85	55.90	56.65	56.65	0.98%	212,232
Dec 15, 2025	55.70	56.30	55.70	56.10	56.10	0.63%	176,176
Dec 12, 2025	55.90	56.30	55.65	55.75	55.75	0.09%	197,072
Dec 11, 2025	55.80	56.25	55.20	55.70	55.70	-0.80%	233,011
Dec 10, 2025	55.20	56.15	54.90	56.15	56.15	1.54%	212,385
Dec 9, 2025	55.05	55.50	55.00	55.30	55.30	1.37%	147,972
Dec 8, 2025	54.65	55.25	54.50	54.55	54.55	-0.18%	124,505
Dec 5, 2025	55.15	55.15	54.35	54.65	54.65	-1.00%	160,559
Dec 4, 2025	55.55	55.75	54.75	55.20	55.20	-0.09%	178,812
Dec 3, 2025	55.70	56.30	55.15	55.25	55.25	-0.45%	280,327
Dec 2, 2025	54.60	55.75	54.50	55.50	55.50	2.02%	243,740
Dec 1, 2025	54.90	54.90	54.10	54.40	54.40	-0.82%	155,718
Nov 28, 2025	55.00	55.20	54.80	54.85	54.85	-0.18%	151,173
Nov 27, 2025	54.50	55.50	54.35	54.95	54.95	1.48%	292,667
Nov 26, 2025	54.00	54.25	53.65	54.15	54.15	0.74%	167,099
Nov 25, 2025	53.25	53.75	52.75	53.75	53.75	1.03%	243,903
Nov 24, 2025	53.15	53.40	52.70	53.20	53.20	1.04%	207,640
Nov 21, 2025	52.90	53.35	52.25	52.65	52.65	-0.94%	314,199
Nov 20, 2025	52.80	53.40	52.75	53.15	53.15	1.24%	241,197
Nov 19, 2025	52.25	52.55	51.55	52.50	52.50	0.86%	156,350
Nov 18, 2025	51.70	52.30	51.45	52.05	52.05	-0.86%	233,218
Nov 17, 2025	53.05	53.45	52.45	52.50	52.50	-1.59%	118,239