Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	55.10	55.50	54.60	54.60	54.60	-2.50%	296,488
Feb 20, 2026	54.70	56.00	54.70	56.00	55.35	2.19%	305,263
Feb 19, 2026	55.10	55.25	54.65	54.80	54.16	-0.72%	298,931
Feb 18, 2026	54.35	55.50	54.35	55.20	54.56	1.75%	345,142
Feb 17, 2026	53.35	54.70	53.20	54.25	53.62	1.88%	514,657
Feb 16, 2026	54.15	54.35	53.25	53.25	52.63	-0.65%	178,210
Feb 13, 2026	54.30	54.35	53.20	53.60	52.98	-0.83%	380,772
Feb 12, 2026	55.10	57.10	53.35	54.05	53.42	0.84%	806,425
Feb 11, 2026	58.25	58.30	52.85	53.60	52.98	-7.59%	1,678,321
Feb 10, 2026	58.35	58.65	57.75	58.00	57.33	-0.68%	203,582
Feb 9, 2026	58.15	58.70	57.70	58.40	57.72	0.95%	210,431
Feb 6, 2026	56.80	58.35	56.80	57.85	57.18	1.14%	143,650
Feb 5, 2026	58.30	58.70	56.70	57.20	56.54	-1.55%	249,678
Feb 4, 2026	58.30	58.45	57.85	58.10	57.43	-	202,995
Feb 3, 2026	58.35	58.75	57.85	58.10	57.43	-0.17%	220,669
Feb 2, 2026	56.55	58.20	56.40	58.20	57.52	2.56%	333,829
Jan 30, 2026	56.30	57.20	56.15	56.75	56.09	0.80%	173,699
Jan 29, 2026	56.60	57.20	56.25	56.30	55.65	-0.09%	227,142
Jan 28, 2026	56.45	56.55	55.60	56.35	55.70	0.27%	180,224
Jan 27, 2026	56.05	56.55	55.90	56.20	55.55	0.27%	139,200
Jan 26, 2026	56.20	56.45	55.80	56.05	55.40	-0.18%	141,789
Jan 23, 2026	56.65	56.75	55.85	56.15	55.50	-1.40%	134,983
Jan 22, 2026	56.65	57.15	56.25	56.95	56.29	2.24%	188,249
Jan 21, 2026	56.40	56.40	55.20	55.70	55.05	-1.15%	176,293
Jan 20, 2026	56.80	56.80	56.10	56.35	55.70	-1.23%	160,856
Jan 19, 2026	56.50	57.30	55.25	57.05	56.39	-2.06%	376,728
Jan 16, 2026	58.15	58.35	57.90	58.25	57.57	-	129,895
Jan 15, 2026	58.10	58.25	57.85	58.25	57.57	0.95%	153,032
Jan 14, 2026	57.95	58.40	57.70	57.70	57.03	-0.26%	208,765
Jan 13, 2026	58.45	58.45	57.85	57.85	57.18	-0.86%	99,879
Jan 12, 2026	58.55	58.55	57.90	58.35	57.67	-0.34%	118,366
Jan 9, 2026	58.90	58.90	58.05	58.55	57.87	-0.43%	149,349
Jan 8, 2026	58.20	58.95	58.05	58.80	58.12	1.12%	128,116
Jan 7, 2026	59.45	59.45	58.15	58.15	57.48	-1.77%	187,656
Jan 6, 2026	59.00	59.40	58.50	59.20	58.51	0.42%	141,676
Jan 5, 2026	57.95	58.95	57.95	58.95	58.27	2.34%	182,480
Jan 2, 2026	57.50	58.20	57.10	57.60	56.93	0.70%	141,570
Dec 30, 2025	56.90	57.65	56.90	57.20	56.54	0.70%	96,550
Dec 29, 2025	57.95	57.95	56.80	56.80	56.14	-1.98%	137,126
Dec 23, 2025	58.00	58.00	57.40	57.95	57.28	0.52%	134,494
Dec 22, 2025	57.55	57.80	57.25	57.65	56.98	0.17%	106,752
Dec 19, 2025	57.70	57.95	57.30	57.55	56.88	0.26%	342,249
Dec 18, 2025	56.95	57.55	56.65	57.40	56.73	1.50%	187,977
Dec 17, 2025	57.00	57.10	56.55	56.55	55.89	-0.18%	229,984
Dec 16, 2025	56.35	56.85	55.90	56.65	55.99	0.98%	212,232
Dec 15, 2025	55.70	56.30	55.70	56.10	55.45	0.63%	176,176
Dec 12, 2025	55.90	56.30	55.65	55.75	55.10	0.09%	197,072
Dec 11, 2025	55.80	56.25	55.20	55.70	55.05	-0.80%	233,011
Dec 10, 2025	55.20	56.15	54.90	56.15	55.50	1.54%	212,385
Dec 9, 2025	55.05	55.50	55.00	55.30	54.66	1.37%	147,972