Assicurazioni Generali S.p.A. (FRA:ASG)
32.56
+0.27 (0.84%)
At close: Oct 23, 2025
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 420 |
| 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% | 80 |
| 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% | 590 |
| 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% | 353 |
| Sep 25, 2025 | 32.72 | 32.79 | 32.62 | 32.79 | 32.79 | 0.37% | 4,322 |
| Sep 24, 2025 | 32.77 | 32.77 | 32.67 | 32.67 | 32.67 | -1.03% | 1,540 |
| 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 |