Banca Generali S.p.A. (LON:0DQZ)
London · Delayed Price · Currency is GBP · Price in EUR 48.86
-0.56 (-1.13%)
At close: Oct 31, 2025
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 49.09 | 49.90 | 48.74 | 49.66 | 49.66 | 1.64% | 8,062 |
| Oct 31, 2025 | 49.44 | 49.56 | 48.74 | 48.86 | 48.86 | -1.13% | 10,000 |
| Oct 30, 2025 | 48.91 | 49.42 | 48.74 | 49.42 | 49.42 | 0.45% | 7,448 |
| Oct 29, 2025 | 49.06 | 49.32 | 48.16 | 49.20 | 49.20 | - | 10,680 |
| Oct 28, 2025 | 48.36 | 49.58 | 48.10 | 49.20 | 49.20 | 1.57% | 14,007 |
| Oct 27, 2025 | 47.79 | 48.52 | 47.92 | 48.44 | 48.44 | 1.04% | 3,052 |
| Oct 24, 2025 | 47.86 | 48.04 | 47.42 | 47.94 | 47.94 | 0.67% | 5,051 |
| Oct 23, 2025 | 47.74 | 48.36 | 47.56 | 47.62 | 47.62 | -0.83% | 22,612 |
| Oct 22, 2025 | 47.63 | 48.28 | 47.36 | 48.02 | 48.02 | 0.92% | 12,873 |
| Oct 21, 2025 | 47.47 | 47.94 | 47.40 | 47.58 | 47.58 | 0.55% | 3,168 |
| Oct 20, 2025 | 46.63 | 47.88 | 46.64 | 47.32 | 47.32 | 1.89% | 3,700 |
| Oct 17, 2025 | 47.40 | 46.72 | 45.88 | 46.44 | 46.44 | -1.69% | 20,337 |
| Oct 16, 2025 | 48.40 | 48.12 | 46.68 | 47.24 | 47.24 | -1.83% | 14,514 |
| Oct 15, 2025 | 48.70 | 48.82 | 48.12 | 48.12 | 48.12 | -0.95% | 2,268 |
| Oct 14, 2025 | 48.42 | 48.66 | 47.68 | 48.58 | 48.58 | 0.41% | 3,414 |
| Oct 13, 2025 | 48.33 | 48.68 | 47.98 | 48.38 | 48.38 | 1.04% | 5,334 |
| Oct 10, 2025 | 48.42 | 48.58 | 47.86 | 47.88 | 47.88 | -1.48% | 12,807 |
| Oct 9, 2025 | 48.19 | 48.66 | 48.24 | 48.60 | 48.60 | 0.50% | 8,731 |
| Oct 8, 2025 | 48.19 | 49.26 | 47.76 | 48.36 | 48.36 | 0.88% | 9,358 |
| Oct 7, 2025 | 47.90 | 48.32 | 47.76 | 47.94 | 47.94 | 0.04% | 5,842 |
| Oct 6, 2025 | 48.10 | 48.32 | 47.42 | 47.92 | 47.92 | 0.25% | 5,524 |
| Oct 3, 2025 | 47.69 | 48.42 | 47.78 | 47.80 | 47.80 | 0.89% | 5,538 |
| Oct 2, 2025 | 47.59 | 47.80 | 47.26 | 47.38 | 47.38 | -0.25% | 8,052 |
| Oct 1, 2025 | 47.64 | 47.76 | 47.26 | 47.50 | 47.50 | 0.19% | 7,077 |
| Sep 30, 2025 | 47.57 | 47.66 | 47.36 | 47.41 | 47.41 | -0.11% | 5,701 |
| Sep 29, 2025 | 47.56 | 47.64 | 47.28 | 47.46 | 47.46 | - | 24,193 |
| Sep 26, 2025 | 46.74 | 47.58 | 46.76 | 47.46 | 47.46 | 1.67% | 12,771 |
| Sep 25, 2025 | 47.40 | 48.00 | 46.28 | 46.68 | 46.68 | -1.27% | 18,271 |
| Sep 24, 2025 | 48.00 | 47.74 | 47.26 | 47.28 | 47.28 | -1.01% | 6,531 |
| Sep 23, 2025 | 48.61 | 48.62 | 47.62 | 47.76 | 47.76 | -1.81% | 12,551 |
| Sep 22, 2025 | 49.06 | 48.82 | 47.80 | 48.64 | 48.64 | 0.08% | 3,599 |
| Sep 19, 2025 | 48.63 | 48.66 | 48.30 | 48.60 | 48.60 | 0.04% | 11,071 |
| Sep 18, 2025 | 48.74 | 48.94 | 48.44 | 48.58 | 48.58 | 0.29% | 12,031 |
| Sep 17, 2025 | 50.50 | 50.15 | 48.30 | 48.44 | 48.44 | -3.22% | 18,052 |
| Sep 16, 2025 | 50.79 | 50.90 | 49.96 | 50.05 | 50.05 | -1.57% | 9,788 |
| Sep 15, 2025 | 49.96 | 50.85 | 50.15 | 50.85 | 50.85 | 1.74% | 7,579 |
| Sep 12, 2025 | 50.30 | 50.20 | 49.44 | 49.98 | 49.98 | - | 7,684 |
| Sep 11, 2025 | 49.99 | 50.40 | 49.86 | 49.98 | 49.98 | 0.04% | 9,087 |
| Sep 10, 2025 | 49.32 | 50.00 | 49.04 | 49.96 | 49.96 | 1.92% | 6,400 |
| Sep 9, 2025 | 49.15 | 49.26 | 48.66 | 49.02 | 49.02 | 0.04% | 4,835 |
| Sep 8, 2025 | 49.44 | 49.56 | 48.94 | 49.00 | 49.00 | -0.12% | 3,021 |
| Sep 5, 2025 | 49.83 | 49.96 | 49.06 | 49.06 | 49.06 | -1.37% | 3,045 |
| Sep 4, 2025 | 49.20 | 49.74 | 49.00 | 49.74 | 49.74 | 1.80% | 4,980 |
| Sep 3, 2025 | 48.92 | 49.14 | 48.58 | 48.86 | 48.86 | 0.74% | 7,464 |
| Sep 2, 2025 | 49.47 | 49.68 | 48.40 | 48.50 | 48.50 | -1.78% | 22,432 |
| Sep 1, 2025 | 49.85 | 49.90 | 49.36 | 49.38 | 49.38 | -0.36% | 2,560 |
| Aug 29, 2025 | 50.00 | 49.90 | 49.54 | 49.56 | 49.56 | -0.98% | 7,138 |
| Aug 28, 2025 | 50.12 | 50.40 | 49.06 | 50.05 | 50.05 | -0.30% | 7,755 |
| Aug 27, 2025 | 50.18 | 50.35 | 49.30 | 50.20 | 50.20 | -0.59% | 14,454 |
| Aug 26, 2025 | 51.07 | 51.20 | 50.20 | 50.50 | 50.50 | -1.08% | 12,898 |