Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	34.50	34.50	34.13	34.31	34.31	1.42%	335
Nov 12, 2025	33.57	34.04	33.57	33.83	33.83	0.89%	936
Nov 11, 2025	33.17	33.54	33.17	33.53	33.53	1.51%	93
Nov 10, 2025	32.97	33.08	32.88	33.03	33.03	0.73%	1,877
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