Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	38.88	38.96	38.33	38.63	36.99	-1.43%	3,674,858
May 14, 2026	39.01	39.42	38.90	39.19	37.53	0.80%	2,229,446
May 13, 2026	38.93	39.22	38.47	38.88	37.23	0.31%	2,362,867
May 12, 2026	39.10	39.11	38.47	38.76	37.11	-1.67%	2,510,007
May 11, 2026	38.96	39.51	38.79	39.42	37.75	1.26%	2,689,574
May 8, 2026	38.51	38.94	38.49	38.93	37.28	-0.18%	2,285,527
May 7, 2026	39.30	39.36	38.84	39.00	37.34	-0.23%	2,501,321
May 6, 2026	38.50	39.22	38.39	39.09	37.43	2.20%	4,072,615
May 5, 2026	37.44	38.25	37.33	38.25	36.63	2.27%	2,588,679
May 4, 2026	38.19	38.26	37.32	37.40	35.81	-1.84%	2,622,404
Apr 30, 2026	37.65	38.17	37.33	38.10	36.48	0.50%	2,416,817
Apr 29, 2026	38.26	38.38	37.73	37.91	36.30	-1.20%	2,389,504
Apr 28, 2026	38.21	38.71	38.17	38.37	36.74	0.42%	2,586,399
Apr 27, 2026	37.87	38.26	37.79	38.21	36.59	0.84%	2,860,546
Apr 24, 2026	37.45	38.08	37.30	37.89	36.28	0.61%	6,783,932
Apr 23, 2026	37.51	37.75	37.09	37.66	36.06	0.83%	2,664,813
Apr 22, 2026	37.85	37.89	37.29	37.35	35.76	-1.37%	2,671,677
Apr 21, 2026	37.56	37.92	37.48	37.87	36.26	1.12%	3,009,074
Apr 20, 2026	37.14	37.64	37.06	37.45	35.86	-0.16%	2,987,248
Apr 17, 2026	36.99	37.84	36.88	37.51	35.92	1.74%	3,368,394
Apr 16, 2026	36.70	37.66	36.62	36.87	35.30	0.68%	4,140,542
Apr 15, 2026	36.85	36.85	36.26	36.62	35.07	-0.27%	5,878,873
Apr 14, 2026	36.29	36.72	36.11	36.72	35.16	1.69%	2,546,742
Apr 13, 2026	35.85	36.11	35.55	36.11	34.58	0.58%	2,766,480
Apr 10, 2026	36.34	36.40	35.90	35.90	34.38	-0.91%	2,550,756
Apr 9, 2026	36.00	36.25	35.79	36.23	34.69	0.36%	2,238,351
Apr 8, 2026	36.22	36.47	35.92	36.10	34.57	1.98%	4,064,990
Apr 7, 2026	35.98	36.13	35.40	35.40	33.90	-1.14%	2,860,149
Apr 2, 2026	35.00	35.81	34.99	35.81	34.29	1.02%	2,324,770
Apr 1, 2026	35.00	35.64	34.96	35.45	33.95	2.72%	3,437,059
Mar 31, 2026	34.42	34.72	34.25	34.51	33.04	0.94%	2,550,962
Mar 30, 2026	33.64	34.24	33.44	34.19	32.74	2.00%	1,851,030
Mar 27, 2026	33.75	33.90	33.42	33.52	32.10	-0.68%	1,631,272
Mar 26, 2026	33.48	33.80	33.40	33.75	32.32	-0.24%	1,995,244
Mar 25, 2026	33.82	34.00	33.53	33.83	32.39	1.71%	2,049,139
Mar 24, 2026	33.40	33.65	32.98	33.26	31.85	-0.24%	2,063,796
Mar 23, 2026	33.00	33.98	32.41	33.34	31.92	-0.03%	4,921,634
Mar 20, 2026	33.99	34.42	33.32	33.35	31.93	-1.21%	7,701,883
Mar 19, 2026	34.24	34.39	33.76	33.76	32.33	-2.62%	2,546,074
Mar 18, 2026	34.63	35.04	34.38	34.67	33.20	0.14%	2,328,220
Mar 17, 2026	34.52	34.94	34.44	34.62	33.15	0.14%	2,391,883
Mar 16, 2026	34.11	34.67	33.90	34.57	33.10	1.05%	2,831,066
Mar 13, 2026	33.60	34.37	33.30	34.21	32.76	1.72%	3,019,890
Mar 12, 2026	33.70	33.96	33.13	33.63	32.20	1.48%	4,020,992
Mar 11, 2026	32.99	33.19	32.79	33.14	31.73	-0.42%	3,414,113