Banca Generali S.p.A. (FRA:B7A)
Germany · Delayed Price · Currency is EUR 55.40
+0.70 (1.28%)
At close: Feb 20, 2026
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.00 | 55.40 | 54.65 | 55.40 | 55.40 | 1.28% | 1 |
| Feb 19, 2026 | 54.95 | 54.95 | 54.55 | 54.70 | 54.70 | -0.27% | - |
| Feb 18, 2026 | 54.20 | 55.00 | 54.20 | 54.85 | 54.85 | 1.76% | - |
| Feb 17, 2026 | 52.65 | 53.90 | 52.65 | 53.90 | 53.90 | 0.65% | - |
| Feb 16, 2026 | 54.00 | 54.00 | 53.45 | 53.55 | 53.55 | -0.28% | 2 |
| Feb 13, 2026 | 53.90 | 53.90 | 53.40 | 53.70 | 53.70 | -3.07% | 140 |
| Feb 12, 2026 | 54.30 | 55.55 | 54.10 | 55.40 | 55.40 | 1.56% | - |
| Feb 11, 2026 | 57.60 | 57.60 | 53.40 | 54.55 | 54.55 | -6.27% | - |
| Feb 10, 2026 | 58.30 | 58.35 | 58.20 | 58.20 | 58.20 | 0.43% | - |
| Feb 9, 2026 | 57.90 | 57.95 | 57.90 | 57.95 | 57.95 | 0.09% | - |
| Feb 6, 2026 | 57.10 | 57.90 | 57.10 | 57.90 | 57.90 | 1.49% | 8 |
| Feb 5, 2026 | 57.95 | 58.30 | 57.05 | 57.05 | 57.05 | -1.81% | 150 |
| Feb 4, 2026 | 58.05 | 58.10 | 57.90 | 58.10 | 58.10 | -0.17% | - |
| Feb 3, 2026 | 58.35 | 58.35 | 58.20 | 58.20 | 58.20 | 0.95% | 150 |
| Feb 2, 2026 | 56.05 | 57.65 | 56.05 | 57.65 | 57.65 | 1.95% | - |
| Jan 30, 2026 | 56.45 | 56.70 | 56.35 | 56.55 | 56.55 | -0.35% | - |
| Jan 29, 2026 | 56.50 | 56.95 | 56.50 | 56.75 | 56.75 | 1.07% | 155 |
| Jan 28, 2026 | 56.20 | 56.20 | 55.45 | 56.15 | 56.15 | -0.27% | - |
| Jan 27, 2026 | 56.10 | 56.30 | 55.95 | 56.30 | 56.30 | 0.27% | 120 |
| Jan 26, 2026 | 56.00 | 56.15 | 55.85 | 56.15 | 56.15 | 0.63% | - |
| Jan 23, 2026 | 56.60 | 56.60 | 55.80 | 55.80 | 55.80 | -1.59% | - |
| Jan 22, 2026 | 56.10 | 56.70 | 56.10 | 56.70 | 56.70 | 1.80% | - |
| Jan 21, 2026 | 56.20 | 56.20 | 55.70 | 55.70 | 55.70 | -0.89% | - |
| Jan 20, 2026 | 56.55 | 56.55 | 56.20 | 56.20 | 56.20 | -1.14% | - |
| Jan 19, 2026 | 57.00 | 57.00 | 56.05 | 56.85 | 56.85 | -1.98% | - |
| Jan 16, 2026 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | 0.52% | - |
| Jan 15, 2026 | 58.00 | 58.00 | 57.70 | 57.70 | 57.70 | -0.26% | - |
| Jan 14, 2026 | 57.70 | 58.20 | 57.70 | 57.85 | 57.85 | -0.26% | - |
| Jan 13, 2026 | 58.30 | 58.30 | 58.00 | 58.00 | 58.00 | 0.09% | - |
| Jan 12, 2026 | 58.25 | 58.30 | 57.90 | 57.95 | 57.95 | -0.43% | - |
| Jan 9, 2026 | 58.80 | 58.80 | 58.20 | 58.20 | 58.20 | -0.60% | - |
| Jan 8, 2026 | 58.00 | 58.55 | 58.00 | 58.55 | 58.55 | 0.26% | - |
| Jan 7, 2026 | 59.05 | 59.05 | 58.40 | 58.40 | 58.40 | -1.27% | - |
| Jan 6, 2026 | 58.75 | 59.15 | 58.60 | 59.15 | 59.15 | 2.07% | - |
| Jan 5, 2026 | 57.70 | 58.05 | 57.70 | 57.95 | 57.95 | - | - |
| Jan 2, 2026 | 56.85 | 57.95 | 56.85 | 57.95 | 57.95 | 1.67% | - |
| Dec 30, 2025 | 56.55 | 57.00 | 56.55 | 57.00 | 57.00 | 0.09% | - |
| Dec 29, 2025 | 57.75 | 57.75 | 56.95 | 56.95 | 56.95 | -0.96% | - |
| Dec 23, 2025 | 57.45 | 57.60 | 57.45 | 57.50 | 57.50 | 0.35% | - |
| Dec 22, 2025 | 57.35 | 57.35 | 57.15 | 57.30 | 57.30 | - | - |
| 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% | - |