Banca Generali S.p.A. (BIT:BGN)
Italy · Delayed Price · Currency is EUR 65.00
-1.00 (-1.52%)
Sep 18, 2026, 5:35 PM CET
Banca Generali Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.05 | 66.20 | 64.85 | 65.00 | 65.00 | -1.52% | 537,675 |
| Sep 17, 2026 | 65.00 | 66.00 | 64.80 | 66.00 | 66.00 | 1.54% | 300,735 |
| Sep 16, 2026 | 64.65 | 65.25 | 64.40 | 65.00 | 65.00 | 0.93% | 129,073 |
| Sep 15, 2026 | 64.40 | 64.55 | 63.05 | 64.40 | 64.40 | -0.92% | 342,395 |
| Sep 14, 2026 | 65.90 | 66.15 | 64.30 | 65.00 | 65.00 | -1.66% | 124,138 |
| Sep 11, 2026 | 65.80 | 66.15 | 65.50 | 66.10 | 66.10 | 0.76% | 81,617 |
| Sep 10, 2026 | 65.90 | 66.45 | 65.20 | 65.60 | 65.60 | -0.38% | 111,509 |
| Sep 9, 2026 | 66.85 | 66.85 | 64.80 | 65.85 | 65.85 | -1.94% | 250,715 |
| Sep 8, 2026 | 65.95 | 67.15 | 65.85 | 67.15 | 67.15 | 1.36% | 139,804 |
| Sep 7, 2026 | 66.15 | 66.40 | 65.95 | 66.25 | 66.25 | 0.38% | 155,026 |
| Sep 4, 2026 | 66.70 | 66.75 | 65.85 | 66.00 | 66.00 | -0.75% | 185,794 |
| Sep 3, 2026 | 65.05 | 66.60 | 65.00 | 66.50 | 66.50 | 1.92% | 174,315 |
| Sep 2, 2026 | 66.00 | 66.65 | 65.25 | 65.25 | 65.25 | -1.88% | 102,996 |
| Sep 1, 2026 | 65.75 | 66.55 | 65.10 | 66.50 | 66.50 | 0.68% | 154,924 |
| Aug 31, 2026 | 66.35 | 66.35 | 65.75 | 66.05 | 66.05 | -0.45% | 141,673 |
| Aug 28, 2026 | 66.50 | 66.75 | 65.85 | 66.35 | 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 |