Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	56.20	56.95	56.10	56.30	54.10	0.18%	367,830
Apr 20, 2026	55.90	56.35	55.70	56.20	54.01	-0.79%	188,884
Apr 17, 2026	55.30	57.05	55.15	56.65	54.44	2.35%	291,576
Apr 16, 2026	55.50	55.80	55.05	55.35	53.19	-	166,279
Apr 15, 2026	55.10	55.45	54.90	55.35	53.19	0.73%	141,099
Apr 14, 2026	53.95	55.50	53.90	54.95	52.80	2.33%	273,871
Apr 13, 2026	52.85	53.90	52.60	53.70	51.60	1.23%	135,495
Apr 10, 2026	53.50	53.65	52.80	53.05	50.98	-0.09%	212,363
Apr 9, 2026	54.25	54.30	52.70	53.10	51.03	-2.39%	268,217
Apr 8, 2026	54.40	54.85	53.40	54.40	52.28	5.32%	396,876
Apr 7, 2026	52.50	53.00	51.65	51.65	49.63	-1.43%	192,479
Apr 2, 2026	51.90	52.40	51.30	52.40	50.35	-0.66%	126,984
Apr 1, 2026	51.90	53.40	51.90	52.75	50.69	3.63%	228,986
Mar 31, 2026	51.00	51.45	50.75	50.90	48.91	-	141,689
Mar 30, 2026	50.60	51.15	50.25	50.90	48.91	0.30%	188,186