Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.21	36.34	36.13	36.13	36.13	-0.47%	731
Feb 26, 2026	35.90	36.30	35.84	36.30	36.30	0.30%	2,302
Feb 25, 2026	35.94	36.19	35.86	36.19	36.19	0.95%	1,090
Feb 24, 2026	35.62	35.85	35.50	35.85	35.85	-0.25%	328
Feb 23, 2026	35.69	35.98	35.67	35.94	35.94	0.73%	1,552
Feb 20, 2026	35.71	35.91	35.62	35.68	35.68	0.65%	257
Feb 19, 2026	35.45	35.52	35.45	35.45	35.45	-0.92%	55
Feb 18, 2026	35.85	35.94	35.63	35.78	35.78	0.20%	233
Feb 17, 2026	35.35	35.71	35.35	35.71	35.71	1.13%	206
Feb 16, 2026	35.22	35.31	35.21	35.31	35.31	1.35%	1,299
Feb 13, 2026	35.30	35.34	34.59	34.84	34.84	0.55%	1,993
Feb 12, 2026	35.09	35.09	34.45	34.65	34.65	0.43%	527
Feb 11, 2026	35.39	35.39	34.46	34.50	34.50	-2.46%	4,633
Feb 10, 2026	35.48	35.64	35.37	35.37	35.37	-1.53%	465
Feb 9, 2026	35.66	35.92	35.53	35.92	35.92	0.79%	749
Feb 6, 2026	35.57	35.91	35.54	35.64	35.64	0.03%	969
Feb 5, 2026	35.56	35.86	35.48	35.63	35.63	0.06%	4,095
Feb 4, 2026	35.84	35.88	35.59	35.61	35.61	0.17%	679
Feb 3, 2026	35.06	35.56	35.06	35.55	35.55	1.57%	1,177
Feb 2, 2026	34.71	35.29	34.71	35.00	35.00	1.74%	543
Jan 30, 2026	33.96	34.40	33.96	34.40	34.40	1.75%	2,924
Jan 29, 2026	33.68	34.34	33.68	33.81	33.81	0.24%	883
Jan 28, 2026	33.26	33.73	33.21	33.73	33.73	1.54%	607
Jan 27, 2026	33.41	33.52	33.22	33.22	33.22	-0.15%	431
Jan 26, 2026	33.63	33.63	33.23	33.27	33.27	-0.45%	1,577
Jan 23, 2026	33.69	33.84	33.15	33.42	33.42	-1.01%	495
Jan 22, 2026	33.78	34.00	33.70	33.76	33.76	0.78%	2,226
Jan 21, 2026	34.10	34.10	33.38	33.50	33.50	-2.10%	450
Jan 20, 2026	34.50	34.50	34.00	34.22	34.22	-1.50%	1,061
Jan 19, 2026	34.68	34.86	34.67	34.74	34.74	-0.49%	545
Jan 16, 2026	34.98	34.98	34.84	34.91	34.91	-0.06%	276
Jan 15, 2026	34.84	35.19	34.77	34.93	34.93	0.34%	812
Jan 14, 2026	34.60	34.81	34.60	34.81	34.81	0.43%	223
Jan 13, 2026	34.90	34.97	34.66	34.66	34.66	-0.86%	450
Jan 12, 2026	34.68	35.04	34.68	34.96	34.96	0.37%	2,381
Jan 9, 2026	34.94	34.94	34.73	34.83	34.83	-0.71%	734
Jan 8, 2026	35.21	35.21	35.00	35.08	35.08	-0.51%	284
Jan 7, 2026	35.87	35.87	35.20	35.26	35.26	-1.78%	1,709
Jan 6, 2026	36.21	36.24	35.90	35.90	35.90	-0.64%	2,738
Jan 5, 2026	35.79	36.16	35.65	36.13	36.13	0.92%	747
Jan 2, 2026	35.82	35.88	35.70	35.80	35.80	0.20%	339
Dec 30, 2025	35.73	35.73	35.73	35.73	35.73	0.45%	100
Dec 29, 2025	35.87	35.90	35.57	35.57	35.57	-0.86%	815
Dec 23, 2025	36.12	36.12	35.88	35.88	35.88	-0.42%	95
Dec 22, 2025	35.90	36.03	35.90	36.03	36.03	0.87%	442
Dec 19, 2025	35.26	35.74	35.26	35.72	35.72	1.48%	4,170
Dec 18, 2025	35.11	35.50	35.11	35.20	35.20	-0.17%	4,466
Dec 17, 2025	35.16	35.32	35.00	35.26	35.26	2.23%	1,429
Dec 16, 2025	34.57	34.65	34.49	34.49	34.49	0.35%	571
Dec 15, 2025	34.17	34.37	34.16	34.37	34.37	1.12%	236