Assicurazioni Generali S.p.A. (FRA:ASG)
Germany flag Germany · Delayed Price · Currency is EUR
32.56
+0.27 (0.84%)
At close: Oct 23, 2025

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202532.2132.6132.2132.6132.611.27%160
Oct 22, 202532.2932.3432.2032.2032.200.59%346
Oct 21, 202532.0132.0132.0132.0132.01-0.09%420
Oct 20, 202532.0232.2832.0232.0432.040.25%420
Oct 17, 202532.3432.3431.9631.9631.96-1.84%470
Oct 16, 202532.9232.9232.5632.5632.56-1.18%30
Oct 15, 202534.0934.0932.9532.9532.95-3.23%160
Oct 14, 202532.9734.0832.9734.0534.052.56%853
Oct 13, 202532.9733.2032.9733.2033.200.36%55
Oct 10, 202533.2933.3933.0833.0833.08-0.60%180
Oct 9, 202532.9733.3832.9733.2833.281.59%480
Oct 8, 202532.7632.7632.7632.7632.76-0.15%80
Oct 7, 202532.6432.8132.6432.8132.810.46%80
Oct 6, 202532.6632.6632.6632.6632.660.40%50
Oct 3, 202532.9533.0532.5332.5332.53-2.11%358
Oct 2, 202533.4733.4733.2333.2333.23-0.42%200
Oct 1, 202533.3633.3733.3633.3733.37-0.15%590
Sep 30, 202533.4433.4433.4033.4233.42-0.27%200
Sep 29, 202533.4833.5933.4033.5133.512.13%900
Sep 26, 202532.8132.8132.8132.8132.810.06%353
Sep 25, 202532.7232.7932.6232.7932.790.37%4,322
Sep 24, 202532.7732.7732.6732.6732.67-1.03%1,540
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