Banca Generali S.p.A. (LON:0DQZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 60.73
-0.17 (-0.29%)
At close: Nov 10, 2026
LON:0DQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.80 | 62.80 | 61.00 | 60.73 | 60.73 | -0.29% | 10,919 |
| Nov 9, 2026 | 60.93 | 61.55 | 60.75 | 60.90 | 60.90 | -0.05% | 3,913 |
| Nov 6, 2026 | 60.23 | 60.93 | 57.95 | 60.93 | 60.93 | 2.66% | 5,773 |
| Nov 5, 2026 | 60.68 | 61.25 | 59.15 | 59.35 | 59.35 | -2.14% | 1,856 |
| Nov 4, 2026 | 59.88 | 61.00 | 59.30 | 60.65 | 60.65 | 2.45% | 1,653 |
| Nov 3, 2026 | 59.75 | 60.10 | 59.05 | 59.20 | 59.20 | -1.25% | 4,209 |
| Nov 2, 2026 | 59.60 | 60.10 | 59.30 | 59.95 | 59.95 | 0.67% | 334 |
| Oct 30, 2026 | 60.75 | 60.85 | 59.55 | 59.55 | 59.55 | -2.02% | 1,425 |
| Oct 29, 2026 | 60.88 | 61.00 | 60.25 | 60.78 | 60.78 | 0.45% | 10,557 |
| Oct 28, 2026 | 60.10 | 60.60 | 59.75 | 60.50 | 60.50 | 1.17% | 274 |
| Oct 27, 2026 | 59.50 | 59.85 | 58.90 | 59.80 | 59.80 | 1.53% | 1,874 |
| Oct 26, 2026 | 58.00 | 58.90 | 57.00 | 58.90 | 58.90 | 4.16% | 3,320 |
| Oct 23, 2026 | 58.65 | 57.80 | 56.10 | 56.55 | 56.55 | -2.42% | 3,910 |
| Oct 22, 2026 | 59.25 | 59.10 | 57.80 | 57.95 | 57.95 | -0.34% | 3,520 |
| Oct 21, 2026 | 59.25 | 59.65 | 55.00 | 58.15 | 58.15 | -1.61% | 2,757 |
| Oct 20, 2026 | 59.70 | 59.80 | 58.85 | 59.10 | 59.10 | -0.67% | 6,143 |
| Oct 19, 2026 | 60.35 | 60.80 | 59.45 | 59.50 | 59.50 | -1.24% | 5,068 |
| Oct 16, 2026 | 60.63 | 61.15 | 60.25 | 60.25 | 60.25 | -0.41% | 3,561 |
| Oct 15, 2026 | 61.68 | 61.65 | 60.45 | 60.50 | 60.50 | -1.55% | 23,990 |
| Oct 14, 2026 | 62.25 | 61.95 | 61.00 | 61.45 | 61.45 | -0.73% | 3,342 |
| Oct 13, 2026 | 63.23 | 63.30 | 61.85 | 61.90 | 61.90 | -1.04% | 2,630 |
| Oct 12, 2026 | 62.58 | 63.10 | 62.15 | 62.55 | 62.55 | 0.64% | 2,980 |
| Oct 9, 2026 | 62.13 | 63.75 | 62.00 | 62.15 | 62.15 | 3.41% | 29,725 |
| Oct 8, 2026 | 59.30 | 61.85 | 59.85 | 60.10 | 60.10 | 0.25% | 14,827 |
| Oct 7, 2026 | 61.45 | 61.60 | 59.10 | 59.95 | 59.95 | -3.23% | 8,554 |
| Oct 6, 2026 | 61.73 | 62.28 | 61.30 | 61.95 | 61.95 | 0.24% | 758 |
| Oct 5, 2026 | 61.75 | 62.20 | 61.35 | 61.80 | 61.80 | -0.24% | 4,370 |
| Oct 2, 2026 | 63.10 | 62.90 | 61.85 | 61.95 | 61.95 | -1.67% | 2,709 |
| Oct 1, 2026 | 63.73 | 63.90 | 62.75 | 63.00 | 63.00 | -2.25% | 4,708 |
| Sep 30, 2026 | 64.15 | 64.90 | 64.00 | 64.45 | 64.45 | 0.66% | 3,616 |
| Sep 29, 2026 | 64.15 | 64.95 | 64.00 | 64.03 | 64.03 | -0.23% | 2,463 |
| Sep 28, 2026 | 64.23 | 64.35 | 64.10 | 64.18 | 64.18 | -0.66% | 4,148 |
| Sep 25, 2026 | 64.48 | 65.30 | 64.55 | 64.60 | 64.60 | 0.62% | 6,556 |
| Sep 24, 2026 | 65.53 | 65.20 | 64.15 | 64.20 | 64.20 | -2.58% | 3,715 |
| Sep 23, 2026 | 66.13 | 66.20 | 65.75 | 65.90 | 65.90 | 0.30% | 1,410 |
| Sep 22, 2026 | 65.03 | 66.35 | 64.60 | 65.70 | 65.70 | 0.08% | 9,770 |
| Sep 21, 2026 | 65.13 | 65.80 | 64.90 | 65.65 | 65.65 | 1.00% | 929 |
| Sep 18, 2026 | 65.50 | 66.10 | 64.90 | 65.00 | 65.00 | -1.07% | 6,291 |
| Sep 17, 2026 | 64.83 | 65.90 | 64.65 | 65.70 | 65.70 | 1.08% | 21,173 |
| Sep 16, 2026 | 64.70 | 65.15 | 64.45 | 65.00 | 65.00 | 0.93% | 6,271 |
| Sep 15, 2026 | 64.73 | 64.95 | 63.35 | 64.40 | 64.40 | -0.08% | 2,583 |
| Sep 14, 2026 | 65.83 | 66.05 | 64.35 | 64.45 | 64.45 | -2.42% | 1,729 |
| Sep 11, 2026 | 65.88 | 66.10 | 65.50 | 66.05 | 66.05 | 0.84% | 8,523 |
| Sep 10, 2026 | 65.40 | 66.40 | 65.25 | 65.50 | 65.50 | -0.53% | 1,851 |
| Sep 9, 2026 | 66.53 | 66.75 | 64.80 | 65.85 | 65.85 | -1.94% | 2,611 |
| Sep 8, 2026 | 66.13 | 67.15 | 65.95 | 67.15 | 67.15 | 1.59% | 5,622 |
| Sep 7, 2026 | 66.23 | 66.35 | 65.90 | 66.10 | 66.10 | 0.15% | 6,988 |
| Sep 4, 2026 | 65.98 | 66.70 | 65.00 | 66.00 | 66.00 | -0.75% | 7,362 |
| Sep 3, 2026 | 65.55 | 66.55 | 65.05 | 66.50 | 66.50 | 1.84% | 6,892 |
| Sep 2, 2026 | 65.93 | 66.65 | 65.30 | 65.30 | 65.30 | -1.80% | 1,300 |