Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	35.61	35.82	35.46	35.63	35.63	0.08%	2,134,224
Feb 4, 2026	35.69	35.91	35.52	35.60	35.60	0.14%	2,492,650
Feb 3, 2026	35.08	35.65	34.95	35.55	35.55	1.63%	2,224,769
Feb 2, 2026	34.52	35.43	34.49	34.98	34.98	1.72%	4,146,262
Jan 30, 2026	33.99	34.46	33.95	34.39	34.39	1.75%	2,558,183
Jan 29, 2026	33.85	34.41	33.63	33.80	33.80	0.24%	2,479,339
Jan 28, 2026	33.33	33.76	33.20	33.72	33.72	1.47%	2,393,114
Jan 27, 2026	33.44	33.56	33.21	33.23	33.23	-0.15%	1,538,313
Jan 26, 2026	33.70	33.75	33.12	33.28	33.28	-0.39%	1,926,043
Jan 23, 2026	33.70	33.94	33.15	33.41	33.41	-1.01%	3,012,800
Jan 22, 2026	33.80	33.99	33.64	33.75	33.75	0.75%	1,676,560
Jan 21, 2026	34.02	34.14	33.38	33.50	33.50	-2.13%	2,948,385
Jan 20, 2026	34.60	34.62	33.96	34.23	34.23	-1.50%	2,556,470
Jan 19, 2026	34.75	34.93	34.61	34.75	34.75	-0.54%	1,821,440
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