Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	33.56	34.45	33.56	34.42	34.42	2.41%	1,755
Mar 12, 2026	33.04	33.91	33.04	33.61	33.61	1.79%	904
Mar 11, 2026	33.29	33.29	32.93	33.02	33.02	-1.23%	460
Mar 10, 2026	33.11	33.70	33.11	33.43	33.43	1.67%	1,830
Mar 9, 2026	31.45	32.96	31.45	32.88	32.88	-0.72%	985
Mar 6, 2026	34.05	34.05	32.96	33.12	33.12	-2.13%	2,400
Mar 5, 2026	34.13	34.13	33.84	33.84	33.84	-0.24%	820
Mar 4, 2026	33.28	34.02	33.28	33.92	33.92	1.47%	600
Mar 3, 2026	34.67	34.67	33.43	33.43	33.43	-5.19%	465
Mar 2, 2026	34.77	35.26	34.77	35.26	35.26	-2.87%	530
Feb 27, 2026	36.30	36.30	36.30	36.30	36.30	0.47%	-
Feb 26, 2026	36.13	36.13	36.13	36.13	36.13	0.58%	-
Feb 25, 2026	35.92	35.92	35.92	35.92	35.92	-0.11%	-
Feb 24, 2026	35.96	35.96	35.96	35.96	35.96	0.11%	-
Feb 23, 2026	35.65	35.92	35.65	35.92	35.92	0.67%	300
Feb 20, 2026	35.52	35.68	35.52	35.68	35.68	0.48%	350
Feb 19, 2026	35.72	35.72	35.48	35.51	35.51	-0.70%	32
Feb 18, 2026	35.78	35.78	35.76	35.76	35.76	1.65%	760
Feb 17, 2026	35.18	35.18	35.18	35.18	35.18	0.06%	-
Feb 16, 2026	34.86	35.19	34.86	35.16	35.16	0.83%	175
Feb 13, 2026	34.69	34.87	34.69	34.87	34.87	0.61%	25
Feb 12, 2026	34.75	34.80	34.55	34.66	34.66	-0.17%	194
Feb 11, 2026	35.21	35.21	34.72	34.72	34.72	-1.64%	580
Feb 10, 2026	35.82	35.82	35.30	35.30	35.30	-1.12%	50
Feb 9, 2026	35.89	35.89	35.50	35.70	35.70	0.17%	187
Feb 6, 2026	35.64	35.64	35.64	35.64	35.64	0.39%	-
Feb 5, 2026	35.72	35.78	35.50	35.50	35.50	-0.48%	640
Feb 4, 2026	35.64	35.67	35.64	35.67	35.67	0.71%	528
Feb 3, 2026	35.35	35.48	35.35	35.42	35.42	0.62%	257
Feb 2, 2026	34.09	35.25	34.09	35.20	35.20	2.53%	300
Jan 30, 2026	33.83	34.33	33.83	34.33	34.33	1.03%	385
Jan 29, 2026	33.89	33.98	33.89	33.98	33.98	0.41%	140
Jan 28, 2026	33.26	33.84	33.26	33.84	33.84	1.08%	297
Jan 27, 2026	33.24	33.52	33.24	33.48	33.48	-	333
Jan 26, 2026	33.48	33.48	33.48	33.48	33.48	0.27%	1
Jan 23, 2026	33.77	33.77	33.29	33.39	33.39	-1.27%	311
Jan 22, 2026	33.60	33.95	33.60	33.82	33.82	-0.09%	58
Jan 21, 2026	34.16	34.16	33.85	33.85	33.85	-1.31%	201
Jan 20, 2026	34.67	34.67	34.30	34.30	34.30	-1.29%	100
Jan 19, 2026	34.60	34.88	34.60	34.75	34.75	-0.54%	1,650
Jan 16, 2026	34.95	34.95	34.88	34.94	34.94	0.17%	1,458
Jan 15, 2026	34.88	34.88	34.88	34.88	34.88	0.69%	-
Jan 14, 2026	34.69	34.69	34.64	34.64	34.64	-0.46%	20
Jan 13, 2026	35.04	35.04	34.80	34.80	34.80	-1.19%	100
Jan 12, 2026	34.82	35.22	34.82	35.22	35.22	1.32%	285
Jan 9, 2026	35.12	35.12	34.76	34.76	34.76	-1.53%	175
Jan 8, 2026	35.26	35.30	34.98	35.30	35.30	0.14%	1,065
Jan 7, 2026	35.95	35.95	35.25	35.25	35.25	-2.11%	800
Jan 6, 2026	36.15	36.28	36.01	36.01	36.01	-0.44%	30
Jan 5, 2026	36.02	36.17	35.67	36.17	36.17	1.03%	101