Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	32.94	32.94	32.94	32.94	32.94	-1.41%	-
Sep 8, 2025	33.41	33.41	33.41	33.41	33.41	0.42%	-
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%	-
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%	-
Aug 12, 2025	33.63	33.63	33.63	33.63	33.63	0.96%	-
Aug 11, 2025	33.31	33.31	33.31	33.31	33.31	-0.57%	-
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%	-
Jul 31, 2025	33.00	33.00	33.00	33.00	33.00	0.55%	-
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%	-
Jul 23, 2025	31.97	31.97	31.97	31.97	31.97	1.30%	-
Jul 22, 2025	31.56	31.56	31.56	31.56	31.56	-0.09%	-
Jul 21, 2025	31.65	31.65	31.59	31.59	31.59	-0.13%	100
Jul 18, 2025	31.51	31.63	31.51	31.63	31.63	0.44%	25
Jul 17, 2025	31.28	31.49	31.28	31.49	31.49	1.58%	80
Jul 16, 2025	31.02	31.19	31.00	31.00	31.00	0.45%	211
Jul 15, 2025	31.61	31.61	30.86	30.86	30.86	-1.41%	1,200
Jul 14, 2025	30.76	31.30	30.76	31.30	31.30	1.10%	265
Jul 11, 2025	30.96	30.96	30.96	30.96	30.96	-0.67%	-
Jul 10, 2025	31.25	31.30	31.17	31.17	31.17	0.55%	57
Jul 9, 2025	30.51	31.06	30.51	31.00	31.00	1.57%	5,105
Jul 8, 2025	30.74	30.74	30.52	30.52	30.52	1.19%	16
Jul 7, 2025	30.15	30.16	30.15	30.16	30.16	0.07%	200
Jul 4, 2025	29.96	30.14	29.96	30.14	30.14	0.63%	100
Jul 3, 2025	29.95	29.95	29.95	29.95	29.95	-1.45%	-
Jul 2, 2025	30.39	30.39	30.39	30.39	30.39	-0.07%	-