Banca Generali S.p.A. (FRA:B7A)
Germany · Delayed Price · Currency is EUR 57.30
+0.20 (0.35%)
At close: Dec 19, 2025
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 57.15 | 57.40 | 57.15 | 57.30 | 57.30 | 0.35% | - |
| Dec 18, 2025 | 56.55 | 57.10 | 56.55 | 57.10 | 57.10 | 0.88% | - |
| Dec 17, 2025 | 56.60 | 56.85 | 56.55 | 56.60 | 56.60 | 0.35% | - |
| Dec 16, 2025 | 55.75 | 56.40 | 55.75 | 56.40 | 56.40 | 0.98% | - |
| Dec 15, 2025 | 55.70 | 55.85 | 55.70 | 55.85 | 55.85 | -0.09% | - |
| Dec 12, 2025 | 55.80 | 56.00 | 55.80 | 55.90 | 55.90 | 1.18% | - |
| Dec 11, 2025 | 56.00 | 56.00 | 55.25 | 55.25 | 55.25 | -0.54% | - |
| Dec 10, 2025 | 55.10 | 55.55 | 54.80 | 55.55 | 55.55 | 0.91% | - |
| Dec 9, 2025 | 54.45 | 55.25 | 54.45 | 55.05 | 55.05 | 1.01% | - |
| Dec 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.09% | - |
| Dec 5, 2025 | 55.20 | 55.20 | 54.55 | 54.55 | 54.55 | -0.18% | - |
| Dec 4, 2025 | 55.40 | 55.40 | 54.65 | 54.65 | 54.65 | -0.73% | - |
| Dec 3, 2025 | 55.50 | 55.85 | 55.05 | 55.05 | 55.05 | 0.27% | 120 |
| Dec 2, 2025 | 54.30 | 54.90 | 54.30 | 54.90 | 54.90 | 1.48% | - |
| 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% | - |