Banca Generali S.p.A. (BIT:BGN)
Italy · Delayed Price · Currency is EUR 67.10
+0.35 (0.52%)
Aug 10, 2026, 5:35 PM CET
Banca Generali Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 66.65 | 67.10 | 66.40 | 67.10 | 67.10 | 0.52% | 128,929 |
| Aug 7, 2026 | 67.10 | 67.40 | 66.50 | 66.75 | 66.75 | -0.07% | 237,472 |
| Aug 6, 2026 | 67.10 | 67.65 | 66.65 | 66.80 | 66.80 | -0.30% | 175,933 |
| Aug 5, 2026 | 67.50 | 67.70 | 66.60 | 67.00 | 67.00 | -0.30% | 230,525 |
| Aug 4, 2026 | 66.60 | 67.45 | 66.40 | 67.20 | 67.20 | 1.05% | 215,670 |
| Aug 3, 2026 | 65.50 | 66.50 | 65.45 | 66.50 | 66.50 | 1.76% | 161,783 |
| Jul 31, 2026 | 65.55 | 66.35 | 65.35 | 65.35 | 65.35 | 0.15% | 229,940 |
| Jul 30, 2026 | 64.60 | 65.75 | 63.65 | 65.25 | 65.25 | 0.46% | 337,788 |
| Jul 29, 2026 | 65.05 | 66.15 | 63.25 | 64.95 | 64.95 | -0.15% | 509,066 |
| Jul 28, 2026 | 65.45 | 65.65 | 64.60 | 65.05 | 65.05 | -0.15% | 148,176 |
| Jul 27, 2026 | 65.55 | 65.90 | 64.80 | 65.15 | 65.15 | -0.15% | 124,812 |
| Jul 24, 2026 | 64.50 | 65.35 | 64.50 | 65.25 | 65.25 | 1.16% | 96,153 |
| Jul 23, 2026 | 65.25 | 65.70 | 64.40 | 64.50 | 64.50 | -1.53% | 121,130 |
| Jul 22, 2026 | 64.75 | 65.65 | 64.35 | 65.50 | 65.50 | 2.02% | 178,359 |
| Jul 21, 2026 | 63.95 | 64.55 | 63.55 | 64.20 | 64.20 | 0.16% | 130,683 |
| Jul 20, 2026 | 63.70 | 64.55 | 63.45 | 64.10 | 64.10 | 0.31% | 92,497 |
| Jul 17, 2026 | 64.25 | 64.60 | 63.45 | 63.90 | 63.90 | -1.99% | 123,057 |
| Jul 16, 2026 | 64.90 | 65.20 | 64.00 | 65.20 | 65.20 | 1.09% | 182,048 |
| Jul 15, 2026 | 64.90 | 64.90 | 64.10 | 64.50 | 64.50 | -0.92% | 296,850 |
| Jul 14, 2026 | 65.00 | 65.50 | 64.55 | 65.10 | 65.10 | -0.61% | 184,331 |
| Jul 13, 2026 | 64.90 | 65.95 | 64.85 | 65.50 | 65.50 | 0.54% | 139,223 |
| Jul 10, 2026 | 65.00 | 65.40 | 64.70 | 65.15 | 65.15 | 0.77% | 88,222 |
| Jul 9, 2026 | 64.25 | 64.95 | 64.10 | 64.65 | 64.65 | - | 166,784 |
| Jul 8, 2026 | 65.40 | 65.40 | 63.45 | 64.65 | 64.65 | -1.45% | 301,659 |
| Jul 7, 2026 | 66.65 | 66.65 | 65.40 | 65.60 | 65.60 | -1.58% | 157,196 |
| Jul 6, 2026 | 66.55 | 66.95 | 66.35 | 66.65 | 66.65 | 0.60% | 136,111 |
| Jul 3, 2026 | 65.45 | 66.65 | 65.45 | 66.25 | 66.25 | 1.30% | 187,204 |
| Jul 2, 2026 | 65.35 | 66.20 | 65.35 | 65.40 | 65.40 | -0.46% | 299,357 |
| Jul 1, 2026 | 65.30 | 65.90 | 64.90 | 65.70 | 65.70 | 0.77% | 112,901 |
| Jun 30, 2026 | 64.15 | 65.20 | 64.10 | 65.20 | 65.20 | 1.72% | 187,215 |
| Jun 29, 2026 | 64.75 | 64.95 | 64.10 | 64.10 | 64.10 | -1.00% | 96,493 |
| Jun 26, 2026 | 65.20 | 65.35 | 64.20 | 64.75 | 64.75 | -1.45% | 305,844 |
| Jun 25, 2026 | 65.00 | 65.80 | 64.40 | 65.70 | 65.70 | 1.08% | 181,651 |
| Jun 24, 2026 | 64.85 | 65.45 | 63.70 | 65.00 | 65.00 | -0.84% | 217,499 |
| Jun 23, 2026 | 66.00 | 66.00 | 64.95 | 65.55 | 65.55 | -1.13% | 307,627 |
| Jun 22, 2026 | 65.75 | 66.30 | 65.55 | 66.30 | 66.30 | 1.22% | 144,532 |
| Jun 19, 2026 | 65.25 | 66.30 | 65.25 | 65.50 | 65.50 | 0.08% | 254,688 |
| Jun 18, 2026 | 65.95 | 66.00 | 64.85 | 65.45 | 65.45 | - | 227,221 |
| Jun 17, 2026 | 65.25 | 66.10 | 64.90 | 65.45 | 65.45 | 0.85% | 411,701 |
| Jun 16, 2026 | 63.80 | 65.70 | 63.75 | 64.90 | 64.90 | 1.72% | 456,573 |
| Jun 15, 2026 | 66.70 | 66.70 | 62.35 | 63.80 | 63.80 | 4.76% | 540,957 |
| Jun 12, 2026 | 58.60 | 60.90 | 58.55 | 60.90 | 60.90 | 4.37% | 569,728 |
| Jun 11, 2026 | 58.00 | 58.60 | 57.55 | 58.35 | 58.35 | 0.95% | 195,140 |
| Jun 10, 2026 | 57.55 | 58.80 | 57.25 | 57.80 | 57.80 | 1.05% | 244,749 |
| Jun 9, 2026 | 57.20 | 58.60 | 57.15 | 57.20 | 57.20 | -0.35% | 380,788 |
| Jun 8, 2026 | 55.30 | 57.80 | 55.20 | 57.40 | 57.40 | 3.14% | 646,825 |
| Jun 5, 2026 | 55.85 | 56.10 | 55.55 | 55.65 | 55.65 | - | 134,374 |
| Jun 4, 2026 | 54.80 | 55.65 | 54.80 | 55.65 | 55.65 | 1.18% | 130,651 |
| Jun 3, 2026 | 54.90 | 55.05 | 53.90 | 55.00 | 55.00 | 0.82% | 197,463 |
| Jun 2, 2026 | 55.15 | 55.25 | 54.45 | 54.55 | 54.55 | -0.64% | 193,261 |