Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	55.50	56.35	55.50	56.25	56.25	1.35%	202,988
Apr 24, 2026	55.50	55.60	54.95	55.50	55.50	-0.45%	181,406
Apr 23, 2026	55.55	56.15	55.50	55.75	55.75	-0.54%	161,350
Apr 22, 2026	56.40	56.70	55.95	56.05	56.05	-0.44%	116,234
Apr 21, 2026	56.20	56.95	56.10	56.30	56.30	0.18%	367,830
Apr 20, 2026	55.90	56.35	55.70	56.20	56.20	-0.79%	188,884
Apr 17, 2026	55.30	57.05	55.15	56.65	56.65	2.35%	291,576
Apr 16, 2026	55.50	55.80	55.05	55.35	55.35	-	166,279
Apr 15, 2026	55.10	55.45	54.90	55.35	55.35	0.73%	141,099
Apr 14, 2026	53.95	55.50	53.90	54.95	54.95	2.33%	273,871
Apr 13, 2026	52.85	53.90	52.60	53.70	53.70	1.23%	135,495
Apr 10, 2026	53.50	53.65	52.80	53.05	53.05	-0.09%	212,363
Apr 9, 2026	54.25	54.30	52.70	53.10	53.10	-2.39%	268,217
Apr 8, 2026	54.40	54.85	53.40	54.40	54.40	5.32%	396,876
Apr 7, 2026	52.50	53.00	51.65	51.65	51.65	-1.43%	192,479
Apr 2, 2026	51.90	52.40	51.30	52.40	52.40	-0.66%	126,984
Apr 1, 2026	51.90	53.40	51.90	52.75	52.75	3.63%	228,986
Mar 31, 2026	51.00	51.45	50.75	50.90	50.90	-	141,689
Mar 30, 2026	50.60	51.15	50.25	50.90	50.90	0.30%	188,186
Mar 27, 2026	51.40	51.40	50.55	50.75	50.75	-1.36%	175,882
Mar 26, 2026	50.55	51.60	50.25	51.45	51.45	0.98%	305,888
Mar 25, 2026	50.40	51.40	50.40	50.95	50.95	1.94%	252,873
Mar 24, 2026	50.30	50.55	49.26	49.98	49.98	-1.13%	256,158
Mar 23, 2026	49.36	51.65	48.54	50.55	50.55	0.40%	499,749
Mar 20, 2026	51.80	52.60	50.10	50.35	50.35	-1.85%	555,722
Mar 19, 2026	51.25	51.45	50.65	51.30	51.30	-0.29%	241,137
Mar 18, 2026	51.90	52.60	51.45	51.45	51.45	-0.58%	240,621
Mar 17, 2026	51.00	52.05	50.85	51.75	51.75	1.77%	201,466
Mar 16, 2026	51.25	51.70	50.65	50.85	50.85	1.09%	227,602
Mar 13, 2026	50.45	51.00	49.94	50.30	50.30	-0.69%	217,195
Mar 12, 2026	51.00	51.20	50.20	50.65	50.65	-1.46%	190,752
Mar 11, 2026	51.30	51.95	51.10	51.40	51.40	-0.48%	153,428
Mar 10, 2026	52.10	52.35	51.35	51.65	51.65	1.87%	298,489
Mar 9, 2026	49.68	51.00	49.32	50.70	50.70	-1.07%	303,671
Mar 6, 2026	52.30	52.50	50.65	51.25	51.25	-1.25%	231,726
Mar 5, 2026	52.90	53.65	51.90	51.90	51.90	-2.44%	237,275
Mar 4, 2026	51.85	53.55	51.25	53.20	53.20	2.70%	293,060
Mar 3, 2026	53.35	53.35	51.15	51.80	51.80	-2.91%	451,005
Mar 2, 2026	53.65	54.15	52.65	53.35	53.35	-2.73%	417,007
Feb 27, 2026	55.90	55.90	54.58	54.85	54.85	-1.35%	219,592
Feb 26, 2026	55.25	55.65	54.80	55.60	55.60	1.09%	256,669
Feb 25, 2026	54.40	55.10	54.25	55.00	55.00	1.48%	189,265
Feb 24, 2026	54.60	54.60	53.85	54.20	54.20	-0.73%	232,397
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