Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	33.49	34.23	33.49	34.17	34.17	2.03%	2,667,517
Aug 13, 2025	33.32	33.65	33.31	33.49	33.49	0.57%	2,216,494
Aug 12, 2025	33.68	33.78	33.28	33.30	33.30	-0.54%	1,750,591
Aug 11, 2025	33.56	33.63	33.39	33.48	33.48	0.45%	2,138,006
Aug 8, 2025	33.51	33.74	33.02	33.33	33.33	-0.66%	2,499,722
Aug 7, 2025	33.50	33.98	33.29	33.55	33.55	0.84%	4,228,959
Aug 6, 2025	32.61	33.40	32.59	33.27	33.27	2.27%	2,994,357
Aug 5, 2025	32.40	32.59	32.33	32.53	32.53	0.18%	1,712,505
Aug 4, 2025	31.95	32.52	31.83	32.47	32.47	1.88%	1,743,045
Aug 1, 2025	32.31	32.43	31.80	31.87	31.87	-2.60%	2,816,328
Jul 31, 2025	32.96	32.96	32.58	32.72	32.72	-0.12%	1,579,854
Jul 30, 2025	32.41	32.84	32.26	32.76	32.76	0.68%	2,138,517
Jul 29, 2025	31.94	32.57	31.92	32.54	32.54	1.91%	2,289,060
Jul 28, 2025	32.27	32.30	31.81	31.93	31.93	-0.72%	1,754,504
Jul 25, 2025	31.99	32.16	31.81	32.16	32.16	0.12%	1,538,996
Jul 24, 2025	32.25	32.32	31.89	32.12	32.12	0.25%	1,784,324
Jul 23, 2025	31.84	32.22	31.75	32.04	32.04	1.62%	2,611,221
Jul 22, 2025	31.52	31.78	31.35	31.53	31.53	-0.57%	1,414,710
Jul 21, 2025	31.59	31.74	31.44	31.71	31.71	-0.06%	1,509,697
Jul 18, 2025	31.51	31.84	31.48	31.73	31.73	1.05%	2,590,017
Jul 17, 2025	31.01	31.43	31.01	31.40	31.40	1.29%	2,001,436
Jul 16, 2025	31.02	31.29	30.96	31.00	31.00	-0.32%	2,022,824
Jul 15, 2025	31.33	31.46	31.04	31.10	31.10	-0.86%	2,106,072
Jul 14, 2025	30.88	31.37	30.81	31.37	31.37	0.74%	1,959,317
Jul 11, 2025	30.86	31.14	30.67	31.14	31.14	0.29%	2,142,765
Jul 10, 2025	31.27	31.40	31.05	31.05	31.05	-0.70%	2,045,367
Jul 9, 2025	30.66	31.27	30.63	31.27	31.27	2.26%	3,904,544
Jul 8, 2025	30.74	30.84	30.45	30.58	30.58	-0.55%	2,685,181
Jul 7, 2025	30.44	30.75	30.21	30.75	30.75	2.53%	5,759,300
Jul 4, 2025	30.06	30.18	29.87	29.99	29.99	-0.33%	1,539,688
Jul 3, 2025	30.00	30.10	29.91	30.09	30.09	0.30%	4,031,159
Jul 2, 2025	30.32	30.38	29.78	30.00	30.00	-0.73%	2,776,517
Jul 1, 2025	30.38	30.75	30.22	30.22	30.22	0.03%	3,059,956