Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	58.18	59.40	52.55	53.60	53.60	-7.59%	64,820
Feb 10, 2026	58.18	58.65	58.00	58.00	58.00	-0.68%	1,486
Feb 9, 2026	58.15	58.65	57.90	58.40	58.40	0.95%	447
Feb 6, 2026	57.10	58.25	56.80	57.85	57.85	1.14%	2,706
Feb 5, 2026	57.88	58.65	56.75	57.20	57.20	-1.55%	12,378
Feb 4, 2026	58.00	58.45	57.90	58.10	58.10	-	784
Feb 3, 2026	58.25	58.65	58.00	58.10	58.10	-0.17%	1,175
Feb 2, 2026	56.58	58.20	56.45	58.20	58.20	2.56%	4,753
Jan 30, 2026	56.65	57.15	56.15	56.75	56.75	0.80%	1,960
Jan 29, 2026	56.60	57.15	56.30	56.30	56.30	-0.09%	4,326
Jan 28, 2026	56.38	56.90	55.65	56.35	56.35	0.27%	2,061
Jan 27, 2026	56.05	56.55	56.05	56.20	56.20	0.27%	750
Jan 26, 2026	56.15	56.30	55.85	56.05	56.05	0.27%	963
Jan 23, 2026	56.68	56.75	55.90	55.90	55.90	-1.84%	109
Jan 22, 2026	56.13	57.00	56.40	56.95	56.95	2.24%	1,066
Jan 21, 2026	56.55	56.95	55.20	55.70	55.70	-1.15%	323
Jan 20, 2026	57.30	56.70	56.25	56.35	56.35	-1.23%	1,311
Jan 19, 2026	58.23	57.25	54.95	57.05	57.05	-2.06%	6,036
Jan 16, 2026	58.45	58.35	57.98	58.25	58.25	0.30%	671
Jan 15, 2026	58.03	58.25	56.85	58.08	58.08	0.22%	6,775
Jan 14, 2026	57.90	58.45	57.80	57.95	57.95	0.17%	1,721
Jan 13, 2026	58.50	58.60	57.85	57.85	57.85	-0.69%	2,012
Jan 12, 2026	58.18	58.35	57.93	58.25	58.25	-0.51%	3,181
Jan 9, 2026	58.85	58.90	58.10	58.55	58.55	-0.30%	117
Jan 8, 2026	58.55	58.80	58.20	58.73	58.73	0.99%	1,412
Jan 7, 2026	59.20	59.35	58.15	58.15	58.15	-1.77%	8,621
Jan 6, 2026	59.05	59.30	58.60	59.20	59.20	0.42%	6,268
Jan 5, 2026	57.98	58.95	57.90	58.95	58.95	1.81%	8,461
Jan 2, 2026	57.55	58.20	57.15	57.90	57.90	0.61%	12,316
Dec 31, 2025	57.55	57.55	57.55	57.55	57.55	0.09%	-
Dec 30, 2025	56.90	58.25	56.95	57.50	57.50	0.97%	6,873
Dec 29, 2025	57.80	58.00	56.90	56.95	56.95	-1.47%	5,204
Dec 24, 2025	57.80	57.80	57.80	57.80	57.80	-0.26%	-
Dec 23, 2025	57.75	57.95	57.40	57.95	57.95	0.43%	6,113
Dec 22, 2025	57.43	57.70	57.20	57.70	57.70	0.26%	3,343
Dec 19, 2025	57.63	57.90	57.00	57.55	57.55	0.09%	14,215
Dec 18, 2025	56.50	57.50	56.70	57.50	57.50	1.77%	7,354
Dec 17, 2025	56.60	57.05	56.50	56.50	56.50	-0.44%	23,620
Dec 16, 2025	56.30	56.80	55.85	56.75	56.75	1.25%	12,322
Dec 15, 2025	55.33	56.35	55.75	56.05	56.05	0.45%	4,061
Dec 12, 2025	55.58	56.30	55.70	55.80	55.80	0.45%	3,906
Dec 11, 2025	56.20	56.25	55.30	55.55	55.55	-0.89%	8,159
Dec 10, 2025	54.93	56.15	54.70	56.05	56.05	1.36%	11,850
Dec 9, 2025	54.90	55.50	55.10	55.30	55.30	1.37%	11,779
Dec 8, 2025	54.63	55.25	53.55	54.55	54.55	0.18%	6,138
Dec 5, 2025	54.85	55.20	53.90	54.45	54.45	-1.09%	12,173
Dec 4, 2025	55.18	55.55	54.70	55.05	55.05	-0.36%	6,878
Dec 3, 2025	55.60	56.30	55.20	55.25	55.25	-0.45%	10,170
Dec 2, 2025	54.23	55.75	53.55	55.50	55.50	1.74%	10,291
Dec 1, 2025	54.93	54.90	54.10	54.55	54.55	-0.55%	10,593