Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-