Banca Generali S.p.A. (FRA:B7A)
Germany · Delayed Price · Currency is EUR 48.54
-0.34 (-0.70%)
Last updated: Sep 9, 2025, 3:29 PM CET
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.82 | 49.00 | 48.54 | 48.54 | - | -0.70% | 200 |
| Sep 8, 2025 | 49.28 | 49.28 | 48.88 | 48.88 | - | -1.21% | 200 |
| Sep 5, 2025 | 49.64 | 49.64 | 49.36 | 49.48 | - | 0.20% | 200 |
| Sep 4, 2025 | 49.24 | 49.38 | 49.04 | 49.38 | - | 1.69% | 200 |
| Sep 3, 2025 | 48.60 | 48.90 | 48.56 | 48.56 | - | 0.46% | 200 |
| Sep 2, 2025 | 49.34 | 49.34 | 48.34 | 48.34 | - | -1.75% | 200 |
| Sep 1, 2025 | 49.88 | 49.88 | 49.20 | 49.20 | - | -0.97% | 200 |
| Aug 29, 2025 | 49.92 | 49.92 | 49.60 | 49.68 | - | -0.36% | 200 |
| Aug 28, 2025 | 50.10 | 50.10 | 49.86 | 49.86 | - | 0.04% | 200 |
| Aug 27, 2025 | 49.90 | 50.30 | 49.34 | 49.84 | - | -1.40% | 200 |
| Aug 26, 2025 | 50.95 | 50.95 | 50.25 | 50.55 | - | -1.17% | - |
| Aug 25, 2025 | 51.00 | 51.35 | 51.00 | 51.15 | - | -0.20% | 1 |
| Aug 22, 2025 | 49.32 | 51.25 | 49.32 | 51.25 | - | 6.11% | 250 |
| Aug 21, 2025 | 50.85 | 50.85 | 48.30 | 48.30 | - | -4.92% | 250 |
| Aug 20, 2025 | 50.75 | 50.80 | 50.75 | 50.80 | - | -0.39% | 250 |
| Aug 19, 2025 | 50.55 | 51.20 | 50.55 | 51.00 | - | 1.09% | 250 |
| Aug 18, 2025 | 50.55 | 50.55 | 50.30 | 50.45 | - | 0.50% | 250 |
| Aug 15, 2025 | 50.75 | 50.75 | 50.20 | 50.20 | - | -0.20% | 250 |
| Aug 14, 2025 | 50.25 | 50.50 | 50.25 | 50.30 | - | - | 250 |
| Aug 13, 2025 | 50.20 | 50.65 | 50.20 | 50.30 | - | -1.66% | 250 |
| Aug 12, 2025 | 51.40 | 51.40 | 51.15 | 51.15 | - | -0.58% | 250 |
| Aug 11, 2025 | 51.75 | 51.90 | 51.45 | 51.45 | - | -0.10% | 250 |
| Aug 8, 2025 | 51.10 | 51.50 | 51.10 | 51.50 | - | 0.68% | 250 |
| Aug 7, 2025 | 50.85 | 51.60 | 50.85 | 51.15 | - | 0.59% | 250 |
| Aug 6, 2025 | 49.64 | 51.10 | 49.64 | 50.85 | - | 2.31% | 250 |
| Aug 5, 2025 | 49.44 | 49.84 | 49.30 | 49.70 | - | 1.02% | 50 |
| Aug 4, 2025 | 49.30 | 49.30 | 49.20 | 49.20 | - | 1.19% | 2 |
| Aug 1, 2025 | 48.54 | 49.02 | 48.54 | 48.62 | - | -1.10% | 250 |
| Jul 31, 2025 | 48.24 | 49.16 | 48.24 | 49.16 | - | 2.29% | - |
| Jul 30, 2025 | 48.10 | 48.10 | 47.60 | 48.06 | - | -1.19% | 250 |
| Jul 29, 2025 | 47.28 | 48.64 | 47.28 | 48.64 | - | 2.01% | 250 |
| Jul 28, 2025 | 48.22 | 48.22 | 47.68 | 47.68 | - | -0.04% | 250 |
| Jul 25, 2025 | 48.08 | 48.08 | 47.70 | 47.70 | - | -0.96% | 3 |
| Jul 24, 2025 | 47.44 | 48.42 | 47.44 | 48.16 | - | 2.91% | - |
| Jul 23, 2025 | 46.60 | 46.88 | 46.60 | 46.80 | - | 1.17% | 3 |
| Jul 22, 2025 | 46.82 | 46.86 | 46.26 | 46.26 | - | -1.49% | - |
| Jul 21, 2025 | 47.02 | 47.04 | 46.96 | 46.96 | - | -0.68% | 3 |
| Jul 18, 2025 | 47.24 | 47.42 | 47.24 | 47.28 | - | 0.13% | 3 |
| Jul 17, 2025 | 47.04 | 47.22 | 46.90 | 47.22 | - | 0.25% | 3 |
| Jul 16, 2025 | 46.70 | 47.38 | 46.70 | 47.10 | - | -0.38% | 3 |
| Jul 15, 2025 | 47.90 | 47.90 | 47.28 | 47.28 | - | 0.17% | 3 |
| Jul 14, 2025 | 47.22 | 47.22 | 46.86 | 47.20 | - | 0.68% | 3 |
| Jul 11, 2025 | 46.66 | 46.88 | 46.66 | 46.88 | - | -0.04% | 3 |
| Jul 10, 2025 | 46.88 | 46.90 | 46.76 | 46.90 | - | 0.47% | 3 |
| Jul 9, 2025 | 46.48 | 46.68 | 46.48 | 46.68 | - | 0.47% | - |
| Jul 8, 2025 | 46.76 | 46.76 | 46.46 | 46.46 | - | -0.09% | 3 |
| Jul 7, 2025 | 46.32 | 46.58 | 46.22 | 46.50 | - | 0.65% | 3 |
| Jul 4, 2025 | 46.18 | 46.42 | 46.18 | 46.20 | - | -0.22% | 110 |
| Jul 3, 2025 | 45.96 | 46.30 | 45.96 | 46.30 | - | 1.94% | 110 |
| Jul 2, 2025 | 46.32 | 46.32 | 45.42 | 45.42 | - | -2.20% | - |