Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	54.55	54.55	54.10	54.10	54.10	-1.46%	-
Nov 28, 2025	54.75	54.90	54.70	54.90	54.90	0.64%	-
Nov 27, 2025	53.90	54.85	53.90	54.55	54.55	1.30%	-
Nov 26, 2025	53.90	53.95	53.85	53.85	53.85	0.65%	-
Nov 25, 2025	53.00	53.50	52.65	53.50	53.50	1.23%	-
Nov 24, 2025	52.90	53.00	52.80	52.85	52.85	0.09%	-
Nov 21, 2025	52.25	53.00	52.25	52.80	52.80	-0.19%	-
Nov 20, 2025	52.80	52.95	52.80	52.90	52.90	1.63%	-
Nov 19, 2025	52.00	52.05	51.40	52.05	52.05	0.58%	-
Nov 18, 2025	51.65	51.75	51.35	51.75	51.75	-1.80%	-
Nov 17, 2025	53.20	53.20	52.70	52.70	52.70	0.86%	-
Nov 14, 2025	52.70	52.90	52.25	52.25	52.25	-1.88%	-
Nov 13, 2025	53.60	53.60	53.10	53.25	53.25	-	-
Nov 12, 2025	53.00	53.25	52.75	53.25	53.25	1.33%	-
Nov 11, 2025	52.65	52.90	52.30	52.55	52.55	-0.85%	340
Nov 10, 2025	52.05	53.00	51.90	53.00	53.00	3.41%	31
Nov 7, 2025	51.20	52.30	51.20	51.25	51.25	-0.39%	-
Nov 6, 2025	50.75	51.45	50.75	51.45	51.45	0.59%	-
Nov 5, 2025	49.10	51.15	49.00	51.15	51.15	4.22%	-
Nov 4, 2025	48.96	49.08	48.88	49.08	49.08	-1.56%	-
Nov 3, 2025	48.86	49.86	48.86	49.86	49.86	2.51%	1
Oct 31, 2025	49.24	49.26	48.64	48.64	48.64	-0.78%	-
Oct 30, 2025	49.16	49.16	48.88	49.02	49.02	0.12%	-
Oct 29, 2025	49.08	49.08	48.74	48.96	48.96	-0.49%	-
Oct 28, 2025	48.26	49.20	48.00	49.20	49.20	1.74%	-
Oct 27, 2025	48.06	48.36	47.80	48.36	48.36	1.30%	-
Oct 24, 2025	47.62	47.74	47.40	47.74	47.74	-0.08%	-
Oct 23, 2025	47.92	47.98	47.78	47.78	47.78	0.25%	-
Oct 22, 2025	47.16	47.66	47.16	47.66	47.66	0.34%	-
Oct 21, 2025	47.16	47.50	47.16	47.50	47.50	0.76%	-
Oct 20, 2025	46.60	47.22	46.60	47.14	47.14	1.51%	-
Oct 17, 2025	46.42	46.44	46.06	46.44	46.44	-1.61%	-
Oct 16, 2025	47.80	47.80	47.20	47.20	47.20	-2.32%	-
Oct 15, 2025	48.78	48.78	48.32	48.32	48.32	0.37%	-
Oct 14, 2025	47.88	48.14	47.62	48.14	48.14	-0.29%	-
Oct 13, 2025	48.32	48.46	48.12	48.28	48.28	0.04%	-
Oct 10, 2025	48.24	48.34	48.24	48.26	48.26	-0.45%	-
Oct 9, 2025	48.34	48.48	48.18	48.48	48.48	0.92%	-
Oct 8, 2025	47.70	48.04	47.70	48.04	48.04	0.13%	-
Oct 7, 2025	47.56	47.98	47.56	47.98	47.98	0.76%	-
Oct 6, 2025	47.86	48.18	47.34	47.62	47.62	-0.33%	-
Oct 3, 2025	47.48	48.10	47.48	47.78	47.78	0.42%	-
Oct 2, 2025	47.56	47.58	47.22	47.58	47.58	0.25%	-
Oct 1, 2025	47.16	47.46	47.12	47.46	47.46	0.25%	-
Sep 30, 2025	47.16	47.34	47.16	47.34	47.34	0.25%	-
Sep 29, 2025	47.44	47.44	47.20	47.22	47.22	-0.13%	-
Sep 26, 2025	46.60	47.28	46.60	47.28	47.28	1.90%	-
Sep 25, 2025	46.84	46.84	46.40	46.40	46.40	-1.94%	1
Sep 24, 2025	47.72	47.72	47.24	47.32	47.32	-1.21%	-
Sep 23, 2025	48.56	48.56	47.90	47.90	47.90	-1.44%	-