Assicurazioni Generali S.p.A. (FRA:ASG)
32.71
-0.10 (-0.30%)
Last updated: Sep 24, 2025, 5:35 PM CET
Assicurazioni Generali Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 33.48 | 33.59 | 33.40 | 33.51 | 33.51 | 2.13% | 900 |
Sep 26, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.06% | 3,460 |
Sep 25, 2025 | 32.72 | 32.79 | 32.62 | 32.79 | 32.79 | 0.37% | 3,460 |
Sep 24, 2025 | 32.77 | 32.77 | 32.67 | 32.67 | 32.67 | -1.03% | 1,500 |
Sep 23, 2025 | 33.14 | 33.14 | 32.99 | 33.01 | 33.01 | -0.39% | 3,325 |
Sep 22, 2025 | 32.45 | 33.14 | 32.45 | 33.14 | 33.14 | 1.59% | 270 |
Sep 19, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.28% | 9,350 |
Sep 18, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.24% | 9,350 |
Sep 17, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -1.89% | 9,350 |
Sep 16, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.94% | - |
Sep 15, 2025 | 32.96 | 33.15 | 32.96 | 33.11 | 33.11 | 0.24% | 9,350 |
Sep 12, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.03% | 668 |
Sep 11, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.06% | 15 |
Sep 10, 2025 | 33.08 | 33.08 | 33.04 | 33.04 | 33.04 | 0.30% | 278 |
Sep 9, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -1.41% | 1,005 |
Sep 8, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.42% | 1,005 |
Sep 5, 2025 | 33.67 | 33.67 | 33.27 | 33.27 | 33.27 | -0.18% | 1,005 |
Sep 4, 2025 | 32.80 | 33.33 | 32.80 | 33.33 | 33.33 | 2.55% | 600 |
Sep 3, 2025 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | -1.90% | 110 |
Sep 2, 2025 | 33.42 | 33.42 | 33.13 | 33.13 | 33.13 | -0.42% | 15 |
Sep 1, 2025 | 33.54 | 33.54 | 33.27 | 33.27 | 33.27 | -0.39% | 250 |
Aug 29, 2025 | 33.49 | 33.49 | 33.40 | 33.40 | 33.40 | -0.51% | 100 |
Aug 28, 2025 | 33.61 | 33.61 | 33.57 | 33.57 | 33.57 | -1.67% | 200 |
Aug 27, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.21% | 10 |
Aug 26, 2025 | 34.28 | 34.28 | 33.89 | 34.07 | 34.07 | -1.33% | 2,885 |
Aug 25, 2025 | 34.55 | 34.55 | 34.48 | 34.53 | 34.53 | -0.23% | 170 |
Aug 22, 2025 | 34.47 | 34.61 | 34.47 | 34.61 | 34.61 | 0.12% | 75 |
Aug 21, 2025 | 34.34 | 34.57 | 34.34 | 34.57 | 34.57 | 1.32% | 675 |
Aug 20, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.44% | 1,075 |
Aug 19, 2025 | 34.19 | 34.29 | 34.12 | 34.27 | 34.27 | -0.35% | 1,075 |
Aug 18, 2025 | 34.56 | 34.56 | 34.18 | 34.39 | 34.39 | -1.46% | 2,435 |
Aug 15, 2025 | 34.43 | 34.90 | 34.43 | 34.90 | 34.90 | 2.17% | 1,155 |
Aug 14, 2025 | 33.49 | 34.16 | 33.49 | 34.16 | 34.16 | 1.97% | 504 |
Aug 13, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.39% | 100 |
Aug 12, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.96% | 100 |
Aug 11, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.57% | 100 |
Aug 8, 2025 | 33.49 | 33.50 | 33.49 | 33.50 | 33.50 | 0.30% | 100 |
Aug 7, 2025 | 33.46 | 33.46 | 33.40 | 33.40 | 33.40 | 0.24% | 35 |
Aug 6, 2025 | 32.43 | 33.32 | 32.43 | 33.32 | 33.32 | 2.43% | 4,350 |
Aug 5, 2025 | 32.64 | 32.64 | 32.53 | 32.53 | 32.53 | 0.31% | 710 |
Aug 4, 2025 | 32.15 | 32.43 | 32.15 | 32.43 | 32.43 | -0.67% | 206 |
Aug 1, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.06% | 300 |
Jul 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.55% | 300 |
Jul 30, 2025 | 32.53 | 32.82 | 32.53 | 32.82 | 32.82 | 2.37% | 300 |
Jul 29, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.41% | 1 |
Jul 28, 2025 | 32.24 | 32.26 | 31.93 | 31.93 | 31.93 | -0.87% | 466 |
Jul 25, 2025 | 32.06 | 32.21 | 32.06 | 32.21 | 32.21 | 0.19% | 150 |
Jul 24, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.56% | 100 |
Jul 23, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.30% | 100 |
Jul 22, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.09% | 100 |