Banca Generali Stock Price History

Historical Data

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