Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	42.22	42.27	41.97	42.07	42.07	-0.24%	141,781
Oct 13, 2026	42.20	42.40	42.10	42.17	42.17	0.26%	962,459
Oct 12, 2026	41.83	42.09	41.83	42.06	42.06	1.11%	991,721
Oct 9, 2026	41.35	41.71	41.23	41.60	41.60	1.41%	1,617,698
Oct 8, 2026	41.30	41.35	40.58	41.02	41.02	-1.44%	2,483,975
Oct 7, 2026	41.99	42.18	41.62	41.62	41.62	-1.37%	3,264,142
Oct 6, 2026	42.04	42.49	42.00	42.20	42.20	0.62%	2,397,457
Oct 5, 2026	41.54	41.94	41.22	41.94	41.94	1.16%	3,582,783
Oct 2, 2026	41.79	41.99	41.31	41.46	41.46	-0.96%	4,042,238
Oct 1, 2026	42.20	42.62	41.59	41.86	41.86	-2.08%	3,878,241
Sep 30, 2026	43.34	43.65	42.36	42.75	42.75	-1.75%	4,911,795
Sep 29, 2026	43.10	43.78	43.10	43.51	43.51	1.02%	1,368,926
Sep 28, 2026	44.00	44.00	43.07	43.07	43.07	-1.49%	2,575,233
Sep 25, 2026	43.54	44.01	43.44	43.72	43.72	0.92%	2,067,595
Sep 24, 2026	43.06	43.63	42.81	43.32	43.32	0.19%	2,128,270
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