Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	34.93	35.01	34.78	34.94	34.94	0.03%	1,411,829
Jan 15, 2026	34.94	35.20	34.75	34.93	34.93	0.34%	1,867,753
Jan 14, 2026	34.61	34.93	34.52	34.81	34.81	0.40%	1,735,765
Jan 13, 2026	34.97	35.00	34.65	34.67	34.67	-0.80%	1,545,032
Jan 12, 2026	34.66	35.07	34.58	34.95	34.95	0.37%	1,410,271
Jan 9, 2026	35.09	35.11	34.65	34.82	34.82	-0.74%	1,861,273
Jan 8, 2026	35.21	35.43	34.94	35.08	35.08	-0.51%	1,891,112
Jan 7, 2026	35.95	35.98	35.09	35.26	35.26	-1.76%	2,553,065
Jan 6, 2026	36.21	36.40	35.86	35.89	35.89	-0.66%	1,535,925
Jan 5, 2026	35.88	36.19	35.52	36.13	36.13	0.95%	2,319,983
Jan 2, 2026	35.77	36.01	35.67	35.79	35.79	0.11%	1,544,178
Dec 30, 2025	35.59	35.84	35.50	35.75	35.75	0.51%	1,415,212
Dec 29, 2025	35.98	35.98	35.56	35.57	35.57	-0.86%	1,546,664
Dec 23, 2025	36.00	36.17	35.88	35.88	35.88	-0.39%	1,161,626
Dec 22, 2025	35.80	36.12	35.67	36.02	36.02	0.81%	1,978,581
Dec 19, 2025	35.25	35.89	35.09	35.73	35.73	1.53%	7,770,477
Dec 18, 2025	35.35	35.55	34.93	35.19	35.19	-0.20%	3,107,724
Dec 17, 2025	34.99	35.32	34.97	35.26	35.26	2.23%	4,016,101
Dec 16, 2025	34.37	34.69	34.32	34.49	34.49	0.38%	2,041,652
Dec 15, 2025	34.22	34.46	34.08	34.36	34.36	1.09%	2,396,152
Dec 12, 2025	34.55	34.60	33.99	33.99	33.99	-1.48%	2,227,106
Dec 11, 2025	34.86	34.88	34.48	34.50	34.50	-0.69%	2,137,932
Dec 10, 2025	35.00	35.00	34.49	34.74	34.74	-0.91%	2,475,660
Dec 9, 2025	34.35	35.15	34.32	35.06	35.06	3.00%	4,274,619
Dec 8, 2025	33.81	34.04	33.77	34.04	34.04	0.86%	1,218,848
Dec 5, 2025	33.80	34.01	33.62	33.75	33.75	-0.03%	1,451,967
Dec 4, 2025	34.16	34.16	33.73	33.76	33.76	-0.41%	1,961,186
Dec 3, 2025	34.40	34.54	33.88	33.90	33.90	-1.82%	2,655,036
Dec 2, 2025	34.42	34.71	34.35	34.53	34.53	2.04%	3,090,234
Dec 1, 2025	34.07	34.13	33.75	33.84	33.84	-0.99%	2,087,239
Nov 28, 2025	34.09	34.34	33.91	34.18	34.18	0.47%	1,711,180
Nov 27, 2025	34.10	34.21	33.55	34.02	34.02	-0.12%	1,981,771
Nov 26, 2025	33.76	34.14	33.67	34.06	34.06	1.58%	3,019,278
Nov 25, 2025	33.19	33.56	32.85	33.53	33.53	1.39%	3,260,916
Nov 24, 2025	33.14	33.39	32.94	33.07	33.07	0.18%	3,649,971
Nov 21, 2025	32.84	33.32	32.75	33.01	33.01	-0.06%	1,977,062
Nov 20, 2025	33.00	33.28	32.85	33.03	33.03	0.67%	1,796,608
Nov 19, 2025	32.77	33.20	32.58	32.81	32.81	0.12%	1,927,428
Nov 18, 2025	33.00	33.02	32.61	32.77	32.77	-1.47%	2,723,392
Nov 17, 2025	33.62	33.70	33.26	33.26	33.26	-1.45%	2,053,685
Nov 14, 2025	34.19	34.20	33.60	33.75	33.75	-1.63%	2,600,105
Nov 13, 2025	34.32	34.70	34.00	34.31	34.31	1.42%	3,535,464
Nov 12, 2025	33.58	34.06	33.51	33.83	33.83	0.89%	3,112,275
Nov 11, 2025	33.12	33.55	33.03	33.53	33.53	1.48%	2,358,396
Nov 10, 2025	32.97	33.11	32.79	33.04	33.04	0.76%	2,222,140
Nov 7, 2025	33.12	33.33	32.51	32.79	32.79	-1.21%	2,102,045
Nov 6, 2025	33.30	33.36	32.93	33.19	33.19	-0.03%	1,573,407
Nov 5, 2025	32.89	33.23	32.71	33.20	33.20	1.00%	1,964,366
Nov 4, 2025	33.04	33.05	32.58	32.87	32.87	-1.17%	2,178,201
Nov 3, 2025	33.38	33.55	33.17	33.26	33.26	-0.27%	1,862,793