Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.07	36.48	36.05	36.16	36.16	-0.39%	4,720,801
Feb 26, 2026	36.19	36.30	35.74	36.30	36.30	0.33%	2,036,276
Feb 25, 2026	36.00	36.18	35.82	36.18	36.18	0.95%	2,052,339
Feb 24, 2026	35.75	35.84	35.26	35.84	35.84	-0.28%	2,904,327
Feb 23, 2026	35.70	36.02	35.57	35.94	35.94	0.73%	3,107,527
Feb 20, 2026	35.68	35.86	35.58	35.68	35.68	0.62%	2,219,207
Feb 19, 2026	35.88	36.08	35.38	35.46	35.46	-0.92%	2,434,756
Feb 18, 2026	35.63	36.02	35.53	35.79	35.79	0.31%	2,599,842
Feb 17, 2026	35.35	35.81	35.24	35.68	35.68	1.11%	2,559,660
Feb 16, 2026	35.00	35.34	34.90	35.29	35.29	1.29%	1,894,914
Feb 13, 2026	35.12	35.58	34.55	34.84	34.84	0.61%	3,291,275
Feb 12, 2026	34.77	35.09	34.42	34.63	34.63	0.38%	2,644,530
Feb 11, 2026	35.40	35.51	34.26	34.50	34.50	-2.43%	4,221,990
Feb 10, 2026	35.60	35.70	35.13	35.36	35.36	-1.37%	2,846,629
Feb 9, 2026	35.56	35.87	35.41	35.85	35.85	0.56%	2,264,481
Feb 6, 2026	35.41	35.91	35.40	35.65	35.65	0.06%	2,617,139
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