Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	34.59	34.59	33.99	33.99	33.99	-1.48%	366
Dec 11, 2025	34.58	34.71	34.50	34.50	34.50	-0.69%	441
Dec 10, 2025	34.69	34.76	34.69	34.74	34.74	-0.91%	32
Dec 9, 2025	35.01	35.15	35.00	35.06	35.06	3.00%	458
Dec 8, 2025	33.77	34.04	33.77	34.04	34.04	0.86%	379
Dec 5, 2025	33.92	33.92	33.75	33.75	33.75	-0.09%	210
Dec 4, 2025	33.84	33.98	33.78	33.78	33.78	-1.97%	175
Dec 3, 2025	34.46	34.46	34.46	34.46	34.46	-0.17%	100
Dec 2, 2025	34.57	34.64	34.45	34.52	34.52	1.98%	2,105
Dec 1, 2025	34.01	34.11	33.80	33.85	33.85	-0.99%	1,338
Nov 28, 2025	34.00	34.22	34.00	34.19	34.19	0.47%	580
Nov 27, 2025	34.14	34.14	33.74	34.03	34.03	-0.21%	197
Nov 26, 2025	33.68	34.15	33.68	34.10	34.10	1.73%	20
Nov 25, 2025	32.99	33.52	32.99	33.52	33.52	1.36%	38
Nov 24, 2025	33.08	33.08	33.07	33.07	33.07	0.15%	56
Nov 21, 2025	33.06	33.07	33.02	33.02	33.02	-0.06%	591
Nov 20, 2025	32.99	33.04	32.90	33.04	33.04	0.73%	81
Nov 19, 2025	32.82	33.00	32.77	32.80	32.80	-1.38%	992
Nov 17, 2025	33.71	33.71	33.26	33.26	33.26	-1.45%	1,148
Nov 14, 2025	33.84	33.90	33.75	33.75	33.75	-1.63%	146