Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	33.99	34.14	33.94	34.08	34.08	-0.99%	2,441
Aug 25, 2025	34.41	34.52	34.40	34.42	34.42	-0.35%	128
Aug 22, 2025	34.58	34.64	34.54	34.54	34.54	0.03%	3,453
Aug 21, 2025	34.45	34.72	34.43	34.53	34.53	0.29%	1,116
Aug 20, 2025	34.22	34.44	34.22	34.43	34.43	0.58%	1,349
Aug 19, 2025	34.14	34.27	34.12	34.23	34.23	0.12%	921
Aug 18, 2025	34.28	34.35	34.15	34.19	34.19	-0.55%	660
Aug 15, 2025	34.93	35.00	34.38	34.38	34.38	0.64%	2,237
Aug 14, 2025	33.92	34.22	33.90	34.16	34.16	2.00%	3,975
Aug 13, 2025	33.47	33.61	33.40	33.49	33.49	0.57%	195
Aug 12, 2025	33.78	33.81	33.25	33.30	33.30	-0.54%	1,240
Aug 11, 2025	33.51	33.54	33.48	33.48	33.48	0.48%	90
Aug 8, 2025	33.19	33.54	33.16	33.32	33.32	-0.72%	109
Aug 7, 2025	33.48	33.87	33.41	33.56	33.56	0.84%	921
Aug 6, 2025	32.70	33.28	32.64	33.28	33.28	2.31%	444
Aug 5, 2025	32.49	32.53	32.33	32.53	32.53	0.25%	44
Aug 4, 2025	32.23	32.45	32.23	32.45	32.45	1.47%	66
Aug 1, 2025	32.43	32.43	31.95	31.98	31.98	-2.32%	126
Jul 31, 2025	32.73	32.78	32.70	32.74	32.74	-0.27%	5,000
Jul 30, 2025	32.61	32.83	32.61	32.83	32.83	2.02%	157
Jul 29, 2025	32.32	32.45	32.18	32.18	32.18	0.94%	1,745
Jul 28, 2025	32.25	32.30	31.88	31.88	31.88	0.13%	258
Jul 25, 2025	31.93	32.01	31.84	31.84	31.84	-0.87%	183
Jul 24, 2025	32.07	32.12	31.99	32.12	32.12	0.22%	535
Jul 23, 2025	31.81	32.05	31.81	32.05	32.05	1.65%	16
Jul 22, 2025	31.56	31.65	31.48	31.53	31.53	-0.54%	59
Jul 21, 2025	31.64	31.70	31.64	31.70	31.70	-0.06%	119
Jul 18, 2025	31.58	31.81	31.50	31.72	31.72	0.99%	839
Jul 17, 2025	31.07	31.41	31.07	31.41	31.41	1.32%	396
Jul 16, 2025	31.05	31.05	31.00	31.00	31.00	-0.32%	781
Jul 15, 2025	31.41	31.41	31.10	31.10	31.10	-0.89%	424
Jul 14, 2025	30.97	31.38	30.97	31.38	31.38	0.77%	1,063
Jul 11, 2025	31.14	31.14	31.14	31.14	31.14	0.29%	441
Jul 10, 2025	31.33	31.33	31.05	31.05	31.05	-0.74%	441
Jul 9, 2025	30.69	31.28	30.69	31.28	31.28	2.26%	1,932
Jul 8, 2025	30.80	30.80	30.49	30.59	30.59	-0.55%	2,769
Jul 7, 2025	30.41	30.76	30.33	30.76	30.76	2.57%	960
Jul 4, 2025	30.00	30.02	29.96	29.99	29.99	-0.33%	670
Jul 3, 2025	30.09	30.09	30.09	30.09	30.09	0.30%	109
Jul 2, 2025	29.96	30.04	29.96	30.00	30.00	-0.73%	109
Jul 1, 2025	30.33	30.60	30.22	30.22	30.22	-	248
Jun 30, 2025	30.14	30.22	30.14	30.22	30.22	0.10%	126
Jun 27, 2025	30.08	30.19	30.08	30.19	30.19	0.60%	100
Jun 26, 2025	30.01	30.01	29.87	30.01	30.01	0.03%	2,310
Jun 25, 2025	29.97	30.05	29.94	30.00	30.00	0.10%	1,179
Jun 24, 2025	30.40	30.40	29.97	29.97	29.97	0.13%	1,106
Jun 23, 2025	29.93	30.01	29.84	29.93	29.93	-0.33%	444
Jun 20, 2025	29.96	30.07	29.96	30.03	30.03	0.23%	172
Jun 19, 2025	29.83	29.96	29.83	29.96	29.96	0.03%	28
Jun 18, 2025	30.31	30.31	29.92	29.95	29.95	-1.09%	213