Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	66.50	66.75	65.85	66.35	-	0.53%	85,372
Aug 27, 2026	66.25	66.50	65.65	66.00	66.00	0.23%	139,532
Aug 26, 2026	67.00	67.05	65.85	65.85	65.85	-1.13%	162,560
Aug 25, 2026	66.45	67.70	66.40	66.60	66.60	0.30%	199,652
Aug 24, 2026	66.95	66.95	65.45	66.40	66.40	-0.60%	283,031
Aug 21, 2026	69.40	69.40	65.90	66.80	66.80	-2.05%	670,001
Aug 20, 2026	67.15	69.75	67.10	68.20	68.20	1.26%	492,317
Aug 19, 2026	66.85	68.65	66.70	67.35	67.35	1.66%	363,015
Aug 18, 2026	66.70	66.95	66.25	66.25	66.25	-0.90%	79,958
Aug 17, 2026	67.00	67.35	66.85	66.85	66.85	-0.15%	96,458
Aug 14, 2026	67.15	67.40	66.63	66.95	66.95	0.30%	93,898
Aug 13, 2026	67.95	68.40	66.75	66.75	66.75	-1.11%	141,802
Aug 12, 2026	67.75	68.10	67.00	67.50	67.50	-0.30%	118,621
Aug 11, 2026	67.05	67.80	67.00	67.70	67.70	0.89%	109,783
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