Banca Generali S.p.A. (FRA:B7A)
Germany · Delayed Price · Currency is EUR 48.62
-0.54 (-1.10%)
At close: Aug 1, 2025, 10:00 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 47.20 | 47.20 | 46.44 | 46.44 | - | -1.57% | - |
| Jun 30, 2025 | 46.96 | 47.18 | 46.70 | 47.18 | - | 0.08% | - |
| Jun 27, 2025 | 47.60 | 47.60 | 47.14 | 47.14 | - | 0.43% | 110 |
| Jun 26, 2025 | 47.06 | 47.18 | 46.94 | 46.94 | - | - | - |
| Jun 25, 2025 | 47.02 | 47.02 | 46.82 | 46.94 | - | -0.89% | 110 |
| Jun 24, 2025 | 47.80 | 47.80 | 47.36 | 47.36 | - | 1.37% | 110 |
| Jun 23, 2025 | 47.04 | 47.10 | 46.72 | 46.72 | - | -1.31% | 110 |
| Jun 20, 2025 | 47.22 | 47.50 | 47.22 | 47.34 | - | 0.21% | 110 |
| Jun 19, 2025 | 46.84 | 47.24 | 46.70 | 47.24 | - | 0.21% | - |
| Jun 18, 2025 | 47.62 | 47.62 | 47.14 | 47.14 | - | -1.42% | - |
| Jun 17, 2025 | 48.20 | 48.24 | 47.82 | 47.82 | - | -0.99% | - |
| Jun 16, 2025 | 49.96 | 49.96 | 48.30 | 48.30 | - | -2.46% | - |
| Jun 13, 2025 | 49.64 | 49.64 | 49.52 | 49.52 | - | -1.65% | 110 |
| Jun 12, 2025 | 50.40 | 50.40 | 50.25 | 50.35 | - | -1.18% | - |
| Jun 11, 2025 | 50.95 | 50.95 | 50.80 | 50.95 | - | -0.39% | - |
| Jun 10, 2025 | 51.05 | 51.15 | 50.90 | 51.15 | - | -0.29% | 110 |
| Jun 9, 2025 | 52.30 | 52.30 | 51.30 | 51.30 | - | -2.01% | 110 |
| Jun 6, 2025 | 52.30 | 52.35 | 52.05 | 52.35 | - | 1.06% | 110 |
| Jun 5, 2025 | 51.55 | 52.05 | 51.55 | 51.80 | - | 1.47% | 110 |
| Jun 4, 2025 | 50.75 | 51.05 | 50.75 | 51.05 | - | 0.49% | - |
| Jun 3, 2025 | 51.55 | 51.55 | 50.75 | 50.80 | - | -0.59% | 11 |
| Jun 2, 2025 | 50.85 | 51.25 | 50.85 | 51.10 | - | 0.20% | 11 |
| May 30, 2025 | 51.35 | 51.65 | 51.00 | 51.00 | - | -1.54% | 11 |
| May 29, 2025 | 53.00 | 53.00 | 51.80 | 51.80 | - | -1.89% | 11 |
| May 28, 2025 | 53.00 | 53.25 | 52.80 | 52.80 | - | -0.19% | - |
| May 27, 2025 | 53.00 | 53.00 | 52.85 | 52.90 | - | 0.19% | 11 |
| May 26, 2025 | 53.25 | 53.25 | 52.80 | 52.80 | - | 2.33% | 11 |