Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.89	33.89	33.89	33.89	33.89	-0.44%	-
Nov 28, 2025	34.02	34.04	34.02	34.04	34.04	0.62%	100
Nov 27, 2025	34.13	34.13	33.83	33.83	33.83	-0.82%	622
Nov 26, 2025	33.73	34.11	33.73	34.11	34.11	3.05%	1,450
Nov 25, 2025	33.10	33.10	33.10	33.10	33.10	-0.09%	-
Nov 24, 2025	33.53	33.53	33.06	33.13	33.13	0.79%	786
Nov 21, 2025	32.87	32.87	32.87	32.87	32.87	-0.24%	-
Nov 20, 2025	33.05	33.06	32.89	32.95	32.95	0.49%	201
Nov 19, 2025	32.79	32.79	32.79	32.79	32.79	0.03%	-
Nov 18, 2025	32.78	32.78	32.78	32.78	32.78	-1.21%	-
Nov 17, 2025	33.70	33.70	33.18	33.18	33.18	-2.73%	150
Nov 14, 2025	34.14	34.14	34.11	34.11	34.11	-0.55%	300
Nov 13, 2025	34.19	34.42	34.19	34.30	34.30	0.85%	399
Nov 12, 2025	33.49	34.01	33.49	34.01	34.01	1.43%	170
Nov 11, 2025	32.99	33.53	32.99	33.53	33.53	1.67%	260
Nov 10, 2025	32.98	32.98	32.98	32.98	32.98	0.67%	-
Nov 7, 2025	33.00	33.30	32.57	32.76	32.76	-1.12%	550
Nov 6, 2025	33.09	33.13	33.09	33.13	33.13	-0.45%	150
Nov 5, 2025	32.66	33.28	32.66	33.28	33.28	1.34%	200
Nov 4, 2025	32.94	32.94	32.66	32.84	32.84	-1.38%	350
Nov 3, 2025	33.21	33.30	33.21	33.30	33.30	0.03%	635
Oct 31, 2025	33.30	33.30	33.29	33.29	33.29	-0.51%	150
Oct 30, 2025	33.17	33.46	33.17	33.46	33.46	0.84%	110
Oct 29, 2025	33.35	33.35	33.18	33.18	33.18	-0.51%	160
Oct 28, 2025	33.09	33.35	33.09	33.35	33.35	0.66%	351
Oct 27, 2025	32.93	33.13	32.93	33.13	33.13	0.94%	460
Oct 24, 2025	32.64	32.82	32.64	32.82	32.82	0.64%	60
Oct 23, 2025	32.21	32.61	32.21	32.61	32.61	1.27%	160
Oct 22, 2025	32.29	32.34	32.20	32.20	32.20	0.59%	346
Oct 21, 2025	32.01	32.01	32.01	32.01	32.01	-0.09%	-
Oct 20, 2025	32.02	32.28	32.02	32.04	32.04	0.25%	420
Oct 17, 2025	32.34	32.34	31.96	31.96	31.96	-1.84%	470
Oct 16, 2025	32.92	32.92	32.56	32.56	32.56	-1.18%	30
Oct 15, 2025	34.09	34.09	32.95	32.95	32.95	-3.23%	160
Oct 14, 2025	32.97	34.08	32.97	34.05	34.05	2.56%	853
Oct 13, 2025	32.97	33.20	32.97	33.20	33.20	0.36%	55
Oct 10, 2025	33.29	33.39	33.08	33.08	33.08	-0.60%	180
Oct 9, 2025	32.97	33.38	32.97	33.28	33.28	1.59%	480
Oct 8, 2025	32.76	32.76	32.76	32.76	32.76	-0.15%	-
Oct 7, 2025	32.64	32.81	32.64	32.81	32.81	0.46%	80
Oct 6, 2025	32.66	32.66	32.66	32.66	32.66	0.40%	50
Oct 3, 2025	32.95	33.05	32.53	32.53	32.53	-2.11%	358
Oct 2, 2025	33.47	33.47	33.23	33.23	33.23	-0.42%	200
Oct 1, 2025	33.36	33.37	33.36	33.37	33.37	-0.15%	100
Sep 30, 2025	33.44	33.44	33.40	33.42	33.42	-0.27%	200
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%	-
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