Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.60	42.94	42.49	42.90	42.90	0.73%	1,322,765
Jul 23, 2026	42.88	42.88	42.38	42.59	42.59	-0.40%	1,971,946
Jul 22, 2026	42.06	42.91	41.78	42.76	42.76	1.04%	2,509,144
Jul 21, 2026	42.29	42.37	42.06	42.32	42.32	-0.14%	1,994,573
Jul 20, 2026	42.11	42.47	41.97	42.38	42.38	0.33%	1,708,819
Jul 17, 2026	41.96	42.24	41.71	42.24	42.24	0.38%	2,190,039
Jul 16, 2026	41.14	42.08	40.97	42.08	42.08	2.24%	2,150,875
Jul 15, 2026	41.83	41.83	41.01	41.16	41.16	-1.88%	2,693,165
Jul 14, 2026	41.92	42.06	41.78	41.95	41.95	-0.71%	1,560,791
Jul 13, 2026	42.06	42.42	42.04	42.25	42.25	0.45%	1,735,932
Jul 10, 2026	42.10	42.42	41.96	42.06	42.06	-0.33%	1,835,724
Jul 9, 2026	42.29	42.31	41.89	42.20	42.20	0.38%	1,552,686
Jul 8, 2026	42.40	42.52	41.84	42.04	42.04	-1.01%	2,172,990
Jul 7, 2026	42.86	43.14	42.47	42.47	42.47	-1.09%	1,726,267
Jul 6, 2026	42.95	43.07	42.70	42.94	42.94	0.12%	1,650,868
Jul 3, 2026	42.57	42.89	42.37	42.89	42.89	0.75%	1,286,176
Jul 2, 2026	42.33	42.92	42.33	42.57	42.57	0.66%	2,137,537
Jul 1, 2026	42.41	42.58	42.18	42.29	42.29	-0.75%	1,806,706
Jun 30, 2026	41.95	42.61	41.70	42.61	42.61	1.72%	2,023,089
Jun 29, 2026	42.26	42.62	41.89	41.89	41.89	-1.41%	2,675,878
Jun 26, 2026	42.61	42.81	42.42	42.49	42.49	-0.89%	1,711,346
Jun 25, 2026	42.52	42.87	42.43	42.87	42.87	0.80%	1,964,760
Jun 24, 2026	42.12	42.53	42.11	42.53	42.53	0.16%	2,027,039
Jun 23, 2026	42.55	42.68	42.20	42.46	42.46	-0.84%	1,619,706
Jun 22, 2026	42.69	42.89	42.52	42.82	42.82	0.66%	1,920,052
Jun 19, 2026	42.16	42.81	42.07	42.54	42.54	0.47%	7,148,540
Jun 18, 2026	42.69	43.93	42.34	42.34	42.34	-0.40%	4,450,625
Jun 17, 2026	42.28	42.73	42.28	42.51	42.51	-0.33%	2,610,351
Jun 16, 2026	42.09	42.76	41.97	42.65	42.65	1.81%	2,233,890
Jun 15, 2026	41.70	42.41	41.64	41.89	41.89	1.75%	2,737,580
Jun 12, 2026	41.20	41.57	40.91	41.17	41.17	1.13%	2,106,575
Jun 11, 2026	40.99	41.45	40.71	40.71	40.71	-0.83%	2,629,085
Jun 10, 2026	40.59	41.06	40.33	41.05	41.05	0.74%	3,893,078
Jun 9, 2026	39.98	41.14	39.89	40.75	40.75	2.13%	4,395,232
Jun 8, 2026	39.60	39.91	39.24	39.90	39.90	2.81%	8,234,115
Jun 5, 2026	38.77	38.84	38.38	38.81	38.81	0.23%	2,135,691
Jun 4, 2026	38.80	39.05	38.58	38.72	38.72	-0.33%	2,372,942
Jun 3, 2026	39.12	39.20	38.68	38.85	38.85	-0.69%	2,496,646
Jun 2, 2026	38.46	39.12	38.38	39.12	39.12	1.87%	1,999,189
Jun 1, 2026	38.61	38.85	38.11	38.40	38.40	-0.80%	1,910,793
May 29, 2026	38.45	38.71	38.23	38.71	38.71	0.99%	7,020,016
May 28, 2026	38.38	38.42	38.09	38.33	38.33	-1.01%	2,096,062
May 27, 2026	38.75	38.98	38.60	38.72	38.72	0.21%	1,806,591
May 26, 2026	38.95	39.05	38.64	38.64	38.64	-1.23%	2,027,318
May 25, 2026	39.18	39.30	38.83	39.12	39.12	0.46%	1,916,424
May 22, 2026	38.64	39.10	38.33	38.94	38.94	0.93%	3,209,249
May 21, 2026	38.50	38.68	38.10	38.58	38.58	2.69%	4,305,004
May 20, 2026	37.10	37.83	37.02	37.57	37.57	0.51%	2,906,618
May 19, 2026	37.66	37.75	37.26	37.38	37.38	-0.48%	2,637,475
May 18, 2026	37.15	37.56	36.78	37.56	37.56	1.54%	3,457,415