Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	32.57	32.84	32.36	32.83	32.83	0.83%	1,543,395
Oct 23, 2025	32.38	32.78	32.22	32.56	32.56	0.87%	2,482,109
Oct 22, 2025	32.60	32.65	32.15	32.28	32.28	-0.52%	1,372,960
Oct 21, 2025	32.07	32.58	32.06	32.45	32.45	1.28%	2,418,449
Oct 20, 2025	32.04	32.37	32.02	32.04	32.04	0.34%	2,535,099
Oct 17, 2025	32.28	32.33	31.76	31.93	31.93	-2.00%	3,553,283
Oct 16, 2025	32.88	33.02	32.45	32.58	32.58	-1.09%	2,531,949
Oct 15, 2025	33.94	33.97	32.88	32.94	32.94	-2.86%	2,461,134
Oct 14, 2025	33.00	33.91	32.91	33.91	33.91	2.32%	2,699,762
Oct 13, 2025	33.30	33.39	33.03	33.14	33.14	0.21%	1,534,992
Oct 10, 2025	33.30	33.45	33.05	33.07	33.07	-0.54%	1,525,386
Oct 9, 2025	33.11	33.59	33.02	33.25	33.25	0.54%	2,326,442
Oct 8, 2025	32.93	33.08	32.71	33.07	33.07	0.73%	1,471,708
Oct 7, 2025	32.65	33.05	32.63	32.83	32.83	0.55%	1,735,386
Oct 6, 2025	32.60	32.79	32.43	32.65	32.65	-0.03%	2,456,865
Oct 3, 2025	33.04	33.12	32.60	32.66	32.66	-0.88%	1,849,309
Oct 2, 2025	33.44	33.50	32.94	32.95	32.95	-1.26%	1,582,112
Oct 1, 2025	33.30	33.43	33.07	33.37	33.37	-0.12%	1,774,434
Sep 30, 2025	33.50	33.53	33.16	33.41	33.41	-0.03%	1,357,732
Sep 29, 2025	33.53	33.62	33.37	33.42	33.42	0.03%	1,627,183
Sep 26, 2025	32.93	33.47	32.85	33.41	33.41	2.48%	2,653,831
Sep 25, 2025	32.66	32.89	32.41	32.60	32.60	-0.37%	2,585,685
Sep 24, 2025	32.71	32.93	32.51	32.72	32.72	-0.21%	2,718,189
Sep 23, 2025	33.32	33.32	32.79	32.79	32.79	-0.97%	2,283,691
Sep 22, 2025	32.51	33.14	32.41	33.11	33.11	2.00%	2,625,708
Sep 19, 2025	32.51	32.85	32.46	32.46	32.46	-0.52%	6,091,857
Sep 18, 2025	32.77	32.85	32.49	32.63	32.63	-0.18%	2,050,162
Sep 17, 2025	32.66	32.85	32.49	32.69	32.69	0.06%	2,564,197
Sep 16, 2025	33.31	33.36	32.65	32.67	32.67	-2.24%	3,248,157
Sep 15, 2025	33.17	33.42	33.05	33.42	33.42	1.18%	2,157,205
Sep 12, 2025	33.00	33.10	32.82	33.03	33.03	0.24%	1,539,731
Sep 11, 2025	32.99	33.25	32.94	32.95	32.95	-0.12%	1,701,593
Sep 10, 2025	33.01	33.27	32.95	32.99	32.99	-0.06%	1,512,167
Sep 9, 2025	32.96	33.21	32.82	33.01	33.01	0.15%	1,645,006
Sep 8, 2025	33.22	33.27	32.94	32.96	32.96	-0.75%	1,801,773
Sep 5, 2025	33.76	33.81	33.14	33.21	33.21	-0.39%	1,951,761
Sep 4, 2025	33.03	33.41	32.92	33.34	33.34	2.08%	2,841,154
Sep 3, 2025	32.90	33.02	32.46	32.66	32.66	-0.79%	2,929,565
Sep 2, 2025	33.51	33.61	32.92	32.92	32.92	-1.76%	2,830,143
Sep 1, 2025	33.36	33.54	33.35	33.51	33.51	0.45%	1,734,039
Aug 29, 2025	33.36	33.59	33.31	33.36	33.36	-0.48%	1,657,997
Aug 28, 2025	33.58	33.91	33.41	33.52	33.52	-0.33%	1,513,597
Aug 27, 2025	34.09	34.11	33.58	33.63	33.63	-1.26%	2,157,610
Aug 26, 2025	34.22	34.22	33.77	34.06	34.06	-1.05%	4,791,247
Aug 25, 2025	34.40	34.61	34.27	34.42	34.42	-0.29%	1,454,096
Aug 22, 2025	34.42	34.81	34.42	34.52	34.52	-0.06%	1,803,385
Aug 21, 2025	34.41	34.74	34.33	34.54	34.54	0.32%	2,286,775
Aug 20, 2025	34.29	34.46	34.15	34.43	34.43	0.55%	1,400,258
Aug 19, 2025	34.27	34.30	34.07	34.24	34.24	0.15%	1,452,000
Aug 18, 2025	34.64	34.64	34.11	34.19	34.19	0.06%	1,554,035