Assicurazioni Generali S.p.A. (FRA:ASG)
Germany flag Germany · Delayed Price · Currency is EUR
32.71
-0.10 (-0.30%)
Last updated: Sep 24, 2025, 5:35 PM CET

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202533.4833.5933.4033.5133.512.13%900
Sep 26, 202532.8132.8132.8132.8132.810.06%3,460
Sep 25, 202532.7232.7932.6232.7932.790.37%3,460
Sep 24, 202532.7732.7732.6732.6732.67-1.03%1,500
Sep 23, 202533.1433.1432.9933.0133.01-0.39%3,325
Sep 22, 202532.4533.1432.4533.1433.141.59%270
Sep 19, 202532.6232.6232.6232.6232.62-0.28%9,350
Sep 18, 202532.7132.7132.7132.7132.71-0.24%9,350
Sep 17, 202532.7932.7932.7932.7932.79-1.89%9,350
Sep 16, 202533.4233.4233.4233.4233.420.94%-
Sep 15, 202532.9633.1532.9633.1133.110.24%9,350
Sep 12, 202533.0333.0333.0333.0333.030.03%668
Sep 11, 202533.0233.0233.0233.0233.02-0.06%15
Sep 10, 202533.0833.0833.0433.0433.040.30%278
Sep 9, 202532.9432.9432.9432.9432.94-1.41%1,005
Sep 8, 202533.4133.4133.4133.4133.410.42%1,005
Sep 5, 202533.6733.6733.2733.2733.27-0.18%1,005
Sep 4, 202532.8033.3332.8033.3333.332.55%600
Sep 3, 202532.8032.8032.5032.5032.50-1.90%110
Sep 2, 202533.4233.4233.1333.1333.13-0.42%15
Sep 1, 202533.5433.5433.2733.2733.27-0.39%250
Aug 29, 202533.4933.4933.4033.4033.40-0.51%100
Aug 28, 202533.6133.6133.5733.5733.57-1.67%200
Aug 27, 202534.1434.1434.1434.1434.140.21%10
Aug 26, 202534.2834.2833.8934.0734.07-1.33%2,885
Aug 25, 202534.5534.5534.4834.5334.53-0.23%170
Aug 22, 202534.4734.6134.4734.6134.610.12%75
Aug 21, 202534.3434.5734.3434.5734.571.32%675
Aug 20, 202534.1234.1234.1234.1234.12-0.44%1,075
Aug 19, 202534.1934.2934.1234.2734.27-0.35%1,075
Aug 18, 202534.5634.5634.1834.3934.39-1.46%2,435
Aug 15, 202534.4334.9034.4334.9034.902.17%1,155
Aug 14, 202533.4934.1633.4934.1634.161.97%504
Aug 13, 202533.5033.5033.5033.5033.50-0.39%100
Aug 12, 202533.6333.6333.6333.6333.630.96%100
Aug 11, 202533.3133.3133.3133.3133.31-0.57%100
Aug 8, 202533.4933.5033.4933.5033.500.30%100
Aug 7, 202533.4633.4633.4033.4033.400.24%35
Aug 6, 202532.4333.3232.4333.3233.322.43%4,350
Aug 5, 202532.6432.6432.5332.5332.530.31%710
Aug 4, 202532.1532.4332.1532.4332.43-0.67%206
Aug 1, 202532.6532.6532.6532.6532.65-1.06%300
Jul 31, 202533.0033.0033.0033.0033.000.55%300
Jul 30, 202532.5332.8232.5332.8232.822.37%300
Jul 29, 202532.0632.0632.0632.0632.060.41%1
Jul 28, 202532.2432.2631.9331.9331.93-0.87%466
Jul 25, 202532.0632.2132.0632.2132.210.19%150
Jul 24, 202532.1532.1532.1532.1532.150.56%100
Jul 23, 202531.9731.9731.9731.9731.971.30%100
Jul 22, 202531.5631.5631.5631.5631.56-0.09%100