Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.25	33.25	32.72	32.79	32.79	-1.12%	1,088
Nov 6, 2025	33.21	33.21	33.16	33.16	33.16	-0.12%	26
Nov 5, 2025	32.72	33.24	32.72	33.20	33.20	0.97%	12,634
Nov 4, 2025	32.78	32.89	32.78	32.88	32.88	-1.11%	219
Nov 3, 2025	33.40	33.50	33.20	33.25	33.25	-0.30%	1,182
Oct 31, 2025	33.45	33.45	33.23	33.35	33.35	-0.33%	705
Oct 30, 2025	33.42	33.46	33.42	33.46	33.46	0.69%	156
Oct 29, 2025	33.24	33.24	33.23	33.23	33.23	-0.95%	78
Oct 28, 2025	33.08	33.55	33.08	33.55	33.55	1.42%	648
Oct 27, 2025	32.95	33.31	32.95	33.08	33.08	0.79%	331
Oct 24, 2025	32.53	32.86	32.53	32.82	32.82	0.80%	400
Oct 23, 2025	32.33	32.74	32.33	32.56	32.56	0.84%	501
Oct 22, 2025	32.52	32.52	32.29	32.29	32.29	-0.52%	27
Oct 21, 2025	32.48	32.50	32.46	32.46	32.46	1.25%	1,014
Oct 20, 2025	32.15	32.25	32.06	32.06	32.06	0.38%	180
Oct 17, 2025	31.92	32.22	31.86	31.94	31.94	-1.96%	1,567
Oct 16, 2025	32.88	32.99	32.58	32.58	32.58	-1.09%	277
Oct 15, 2025	33.84	33.87	32.94	32.94	32.94	-2.89%	1,280
Oct 14, 2025	32.96	33.92	32.96	33.92	33.92	2.32%	2,961
Oct 13, 2025	33.22	33.22	33.10	33.15	33.15	0.27%	582
Oct 10, 2025	33.33	33.36	33.06	33.06	33.06	-0.57%	325
Oct 9, 2025	33.28	33.32	33.25	33.25	33.25	0.54%	901
Oct 8, 2025	32.95	33.12	32.76	33.07	33.07	0.82%	624
Oct 7, 2025	32.68	32.82	32.68	32.80	32.80	0.46%	373
Oct 6, 2025	32.60	32.72	32.50	32.65	32.65	-0.06%	462
Oct 3, 2025	33.07	33.07	32.67	32.67	32.67	-0.91%	770
Oct 2, 2025	33.34	33.34	32.97	32.97	32.97	-1.20%	40
Oct 1, 2025	33.26	33.37	33.18	33.37	33.37	-0.06%	296
Sep 30, 2025	33.34	33.42	33.34	33.39	33.39	-0.18%	181
Sep 29, 2025	33.47	33.57	33.45	33.45	33.45	0.18%	317
Sep 26, 2025	32.97	33.47	32.97	33.39	33.39	2.42%	327
Sep 25, 2025	32.54	32.82	32.54	32.60	32.60	-0.34%	133
Sep 24, 2025	32.64	32.71	32.64	32.71	32.71	-0.30%	51
Sep 23, 2025	33.18	33.18	32.81	32.81	32.81	-0.94%	102
Sep 22, 2025	32.50	33.12	32.49	33.12	33.12	2.00%	1,641
Sep 19, 2025	32.70	32.70	32.47	32.47	32.47	-0.52%	1,009
Sep 18, 2025	32.74	32.74	32.64	32.64	32.64	-0.18%	1,009
Sep 17, 2025	32.56	32.78	32.56	32.70	32.70	0.06%	357
Sep 16, 2025	33.20	33.20	32.68	32.68	32.68	-2.21%	111
Sep 15, 2025	33.18	33.42	33.16	33.42	33.42	1.18%	1,652
Sep 12, 2025	33.10	33.11	33.03	33.03	33.03	0.21%	281
Sep 11, 2025	32.99	32.99	32.96	32.96	32.96	-0.09%	50
Sep 10, 2025	33.00	33.18	32.96	32.99	32.99	-0.06%	2,629
Sep 9, 2025	33.06	33.06	33.01	33.01	33.01	0.15%	15
Sep 8, 2025	33.22	33.22	32.96	32.96	32.96	-0.78%	51
Sep 5, 2025	33.65	33.70	33.22	33.22	33.22	-0.33%	147
Sep 4, 2025	32.99	33.39	32.99	33.33	33.33	2.05%	1,866
Sep 3, 2025	32.73	32.73	32.61	32.66	32.66	-0.73%	2,121
Sep 2, 2025	33.12	33.12	32.90	32.90	32.90	-1.85%	3
Sep 1, 2025	33.44	33.52	33.38	33.52	33.52	0.45%	987