Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	65.30	65.65	64.90	65.45	-	0.38%	31,523
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
Jun 1, 2026	54.65	54.90	53.80	54.90	54.90	0.37%	138,312
May 29, 2026	54.70	54.95	54.15	54.70	54.70	1.11%	292,454
May 28, 2026	54.90	54.95	53.90	54.10	54.10	-1.64%	176,645
May 27, 2026	55.50	56.05	54.95	55.00	55.00	-0.36%	182,392
May 26, 2026	55.55	55.85	55.20	55.20	55.20	-0.90%	164,082
May 25, 2026	55.85	56.00	55.45	55.70	55.70	0.91%	138,315
May 22, 2026	55.50	55.65	55.05	55.20	55.20	0.09%	115,255
May 21, 2026	55.50	55.70	54.95	55.15	55.15	-0.45%	118,965
May 20, 2026	53.80	55.55	53.50	55.40	55.40	2.97%	144,183
May 19, 2026	55.00	55.30	53.75	53.80	53.80	-2.00%	174,559
May 18, 2026	53.90	55.45	53.65	54.90	54.90	1.39%	240,004
May 15, 2026	57.80	57.80	56.35	56.35	54.15	-3.01%	287,365
May 14, 2026	57.60	58.15	57.25	58.10	55.83	0.96%	193,498
May 13, 2026	57.00	57.55	56.85	57.55	55.30	1.50%	137,938
May 12, 2026	57.30	57.65	56.70	56.70	54.49	-1.73%	220,817
May 11, 2026	57.25	57.85	57.10	57.70	55.45	0.79%	145,124
May 8, 2026	57.00	57.55	56.65	57.25	55.01	0.79%	148,138
May 7, 2026	57.90	58.45	56.80	56.80	54.58	-2.07%	273,410
May 6, 2026	55.40	58.10	55.40	58.00	55.74	5.65%	634,740
May 5, 2026	54.35	55.40	54.10	54.90	52.76	1.29%	199,500
May 4, 2026	56.00	56.25	54.20	54.20	52.08	-2.78%	180,124
Apr 30, 2026	55.05	55.95	54.75	55.75	53.57	-0.36%	181,225
Apr 29, 2026	56.30	56.30	55.50	55.95	53.77	-0.89%	160,480
Apr 28, 2026	56.15	56.80	55.85	56.45	54.25	0.36%	210,769
Apr 27, 2026	55.50	56.35	55.50	56.25	54.05	1.35%	202,988
Apr 24, 2026	55.50	55.60	54.95	55.50	53.33	-0.45%	181,406
Apr 23, 2026	55.55	56.15	55.50	55.75	53.57	-0.54%	161,350
Apr 22, 2026	56.40	56.70	55.95	56.05	53.86	-0.44%	116,234