Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	43.06	43.51	42.81	43.45	-	0.49%	403,804
Sep 23, 2026	44.20	44.64	43.24	43.24	43.24	-2.30%	3,618,635
Sep 22, 2026	45.99	45.99	44.26	44.26	44.26	-3.30%	3,248,079
Sep 21, 2026	45.40	45.92	45.31	45.77	45.77	1.08%	1,300,997
Sep 18, 2026	46.01	46.07	44.73	45.28	45.28	-1.97%	8,008,600
Sep 17, 2026	45.59	46.24	45.55	46.19	46.19	0.68%	1,985,507
Sep 16, 2026	45.76	45.97	45.55	45.88	45.88	0.55%	1,777,797
Sep 15, 2026	45.05	45.63	44.69	45.63	45.63	0.93%	2,338,284
Sep 14, 2026	45.05	45.47	44.99	45.21	45.21	0.29%	3,374,669
Sep 11, 2026	44.86	45.38	44.86	45.08	45.08	0.81%	1,800,337
Sep 10, 2026	44.55	44.99	44.41	44.72	44.72	0.49%	3,005,070
Sep 9, 2026	44.28	44.88	43.21	44.50	44.50	0.07%	2,836,537
Sep 8, 2026	44.70	44.98	44.16	44.47	44.47	-0.69%	3,340,584
Sep 7, 2026	44.69	44.96	44.58	44.78	44.78	-0.20%	2,404,277
Sep 4, 2026	44.66	44.98	44.48	44.87	44.87	0.34%	1,528,810
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