Banca Generali S.p.A. (FRA:B7A)
Germany · Delayed Price · Currency is EUR 47.14
+0.70 (1.51%)
Last updated: Oct 20, 2025, 3:29 PM CET
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 47.16 | 47.66 | 47.16 | 47.66 | 47.66 | 0.34% | 1 |
| Oct 21, 2025 | 47.16 | 47.50 | 47.16 | 47.50 | 47.50 | 0.76% | 1 |
| Oct 20, 2025 | 46.60 | 47.22 | 46.60 | 47.14 | 47.14 | 1.51% | 1 |
| Oct 17, 2025 | 46.42 | 46.44 | 46.06 | 46.44 | 46.44 | -1.61% | 1 |
| Oct 16, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 47.20 | -2.32% | 1 |
| Oct 15, 2025 | 48.78 | 48.78 | 48.32 | 48.32 | 48.32 | 0.37% | 1 |
| Oct 14, 2025 | 47.88 | 48.14 | 47.62 | 48.14 | 48.14 | -0.29% | 1 |
| Oct 13, 2025 | 48.32 | 48.46 | 48.12 | 48.28 | 48.28 | 0.04% | 1 |
| Oct 10, 2025 | 48.24 | 48.34 | 48.24 | 48.26 | 48.26 | -0.45% | 1 |
| Oct 9, 2025 | 48.34 | 48.48 | 48.18 | 48.48 | 48.48 | 0.92% | 1 |
| Oct 8, 2025 | 47.70 | 48.04 | 47.70 | 48.04 | 48.04 | 0.13% | 1 |
| 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% | 77 |
| 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% | 1 |
| Sep 22, 2025 | 49.26 | 49.26 | 48.30 | 48.60 | 48.60 | 0.66% | 1 |
| Sep 19, 2025 | 48.44 | 48.44 | 48.24 | 48.28 | 48.28 | -0.29% | 30 |
| Sep 18, 2025 | 48.34 | 48.98 | 48.34 | 48.42 | 48.42 | 0.25% | 30 |
| Sep 17, 2025 | 50.25 | 50.25 | 48.30 | 48.30 | 48.30 | -4.26% | 200 |
| Sep 16, 2025 | 50.75 | 50.75 | 50.30 | 50.45 | 50.45 | - | - |
| Sep 15, 2025 | 49.98 | 50.45 | 49.98 | 50.45 | 50.45 | 1.14% | - |
| Sep 12, 2025 | 49.86 | 49.88 | 49.38 | 49.88 | 49.88 | -0.74% | - |
| Sep 11, 2025 | 49.74 | 50.25 | 49.74 | 50.25 | 50.25 | 1.27% | - |
| Sep 10, 2025 | 49.00 | 49.62 | 49.00 | 49.62 | 49.62 | 2.22% | 75 |
| Sep 9, 2025 | 48.82 | 49.00 | 48.54 | 48.54 | 48.54 | -0.70% | 200 |
| Sep 8, 2025 | 49.28 | 49.28 | 48.88 | 48.88 | 48.88 | -1.21% | 200 |
| Sep 5, 2025 | 49.64 | 49.64 | 49.36 | 49.48 | 49.48 | 0.20% | 200 |
| Sep 4, 2025 | 49.24 | 49.38 | 49.04 | 49.38 | 49.38 | 1.69% | 200 |
| Sep 3, 2025 | 48.60 | 48.90 | 48.56 | 48.56 | 48.56 | 0.46% | 200 |
| Sep 2, 2025 | 49.34 | 49.34 | 48.34 | 48.34 | 48.34 | -1.75% | 200 |
| Sep 1, 2025 | 49.88 | 49.88 | 49.20 | 49.20 | 49.20 | -0.97% | 200 |
| Aug 29, 2025 | 49.92 | 49.92 | 49.60 | 49.68 | 49.68 | -0.36% | 200 |
| Aug 28, 2025 | 50.10 | 50.10 | 49.86 | 49.86 | 49.86 | 0.04% | 200 |
| Aug 27, 2025 | 49.90 | 50.30 | 49.34 | 49.84 | 49.84 | -1.40% | 200 |
| Aug 26, 2025 | 50.95 | 50.95 | 50.25 | 50.55 | 50.55 | -1.17% | 1 |
| Aug 25, 2025 | 51.00 | 51.35 | 51.00 | 51.15 | 51.15 | -0.20% | 1 |
| Aug 22, 2025 | 49.32 | 51.25 | 49.32 | 51.25 | 51.25 | 6.11% | 250 |
| Aug 21, 2025 | 50.85 | 50.85 | 48.30 | 48.30 | 48.30 | -4.92% | 250 |
| Aug 20, 2025 | 50.75 | 50.80 | 50.75 | 50.80 | 50.80 | -0.39% | 250 |
| Aug 19, 2025 | 50.55 | 51.20 | 50.55 | 51.00 | 51.00 | 1.09% | 250 |
| Aug 18, 2025 | 50.55 | 50.55 | 50.30 | 50.45 | 50.45 | 0.50% | 250 |
| Aug 15, 2025 | 50.75 | 50.75 | 50.20 | 50.20 | 50.20 | -0.20% | 250 |
| Aug 14, 2025 | 50.25 | 50.50 | 50.25 | 50.30 | 50.30 | - | 250 |