Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	44.19	44.74	44.14	44.72	44.72	1.38%	1,709,173
Sep 2, 2026	44.18	44.43	44.05	44.11	44.11	-0.02%	1,473,991
Sep 1, 2026	44.60	44.74	44.06	44.12	44.12	-1.01%	1,706,292
Aug 31, 2026	43.96	44.78	43.96	44.57	44.57	1.00%	12,299,249
Aug 28, 2026	44.14	44.37	44.05	44.13	44.13	0.50%	1,366,898
Aug 27, 2026	44.06	44.18	43.65	43.91	43.91	-0.39%	2,194,175
Aug 26, 2026	43.70	44.32	43.70	44.08	44.08	0.96%	1,540,140
Aug 25, 2026	43.50	43.87	43.50	43.66	43.66	0.53%	1,065,268
Aug 24, 2026	42.99	43.47	42.95	43.43	43.43	1.02%	1,062,269
Aug 21, 2026	43.33	43.33	42.77	42.99	42.99	0.35%	1,363,622
Aug 20, 2026	42.80	43.17	42.52	42.84	42.84	-0.07%	1,771,166
Aug 19, 2026	43.52	43.61	42.87	42.87	42.87	-1.36%	1,677,781
Aug 18, 2026	43.00	43.67	42.85	43.46	43.46	-0.57%	1,563,159
Aug 17, 2026	43.96	44.14	43.67	43.71	43.71	-0.79%	1,088,728
Aug 14, 2026	43.90	44.32	43.62	44.06	44.06	0.41%	1,478,164
Aug 13, 2026	44.55	44.62	43.80	43.88	43.88	-1.13%	2,015,112
Aug 12, 2026	44.13	44.43	44.06	44.38	44.38	0.84%	1,729,037
Aug 11, 2026	44.35	44.61	44.01	44.01	44.01	-0.77%	1,949,395
Aug 10, 2026	44.78	44.84	44.35	44.35	44.35	-1.03%	1,943,466
Aug 7, 2026	44.83	45.48	44.50	44.81	44.81	-0.04%	1,825,425
Aug 6, 2026	44.87	45.48	44.63	44.83	44.83	0.45%	1,511,463
Aug 5, 2026	44.51	45.03	44.51	44.63	44.63	-0.07%	1,985,282
Aug 4, 2026	44.35	44.87	44.26	44.66	44.66	0.77%	2,802,773
Aug 3, 2026	44.00	44.36	43.74	44.32	44.32	0.75%	1,761,908
Jul 31, 2026	43.99	44.28	43.84	43.99	43.99	-	2,080,949
Jul 30, 2026	43.58	44.09	43.55	43.99	43.99	0.62%	1,874,904
Jul 29, 2026	43.81	43.99	43.36	43.72	43.72	-0.16%	2,143,748
Jul 28, 2026	43.70	43.81	43.47	43.79	43.79	0.48%	1,816,444
Jul 27, 2026	43.00	43.58	43.00	43.58	43.58	1.59%	1,559,862
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