Banca Generali S.p.A. (LON:0DQZ)
London · Delayed Price · Currency is GBP · Price in EUR 64.60
+0.40 (0.62%)
At close: Sep 25, 2026
LON:0DQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.70 | 65.30 | 64.55 | 64.68 | 64.68 | 0.74% | 6,554 |
| 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 |
| Sep 1, 2026 | 66.03 | 66.50 | 65.20 | 66.50 | 66.50 | 0.91% | 7,335 |
| Aug 31, 2026 | 66.35 | 66.35 | 65.75 | 65.90 | 65.90 | -0.23% | 766 |
| Aug 28, 2026 | 66.05 | 67.85 | 65.85 | 66.05 | 66.05 | 0.04% | 1,823 |
| Aug 27, 2026 | 66.28 | 66.35 | 65.65 | 66.03 | 66.03 | 0.27% | 2,417 |
| Aug 26, 2026 | 67.20 | 67.40 | 65.85 | 65.85 | 65.85 | -1.13% | 833 |
| Aug 25, 2026 | 66.33 | 67.63 | 66.45 | 66.60 | 66.60 | 0.53% | 6,081 |
| Aug 24, 2026 | 66.73 | 66.95 | 65.50 | 66.25 | 66.25 | -0.67% | 4,794 |
| Aug 21, 2026 | 69.08 | 69.35 | 65.90 | 66.70 | 66.70 | -2.06% | 13,868 |
| Aug 20, 2026 | 67.58 | 69.50 | 67.00 | 68.10 | 68.10 | 1.11% | 23,390 |
| Aug 19, 2026 | 66.63 | 68.50 | 66.75 | 67.35 | 67.35 | 1.66% | 12,742 |
| Aug 18, 2026 | 67.08 | 66.75 | 66.25 | 66.25 | 66.25 | -0.90% | 1,067 |
| Aug 17, 2026 | 67.00 | 67.35 | 66.85 | 66.85 | 66.85 | -0.15% | 932 |
| Aug 14, 2026 | 67.08 | 67.25 | 66.90 | 66.95 | 66.95 | 0.30% | 1,223 |
| Aug 13, 2026 | 67.70 | 68.10 | 66.75 | 66.75 | 66.75 | -1.11% | 4,213 |
| Aug 12, 2026 | 67.53 | 68.00 | 67.00 | 67.50 | 67.50 | -0.30% | 1,331 |
| Aug 11, 2026 | 67.15 | 67.75 | 67.05 | 67.70 | 67.70 | 0.89% | 1,919 |
| Aug 10, 2026 | 67.03 | 67.10 | 66.35 | 67.10 | 67.10 | 0.30% | 10,059 |
| Aug 7, 2026 | 66.80 | 67.40 | 66.65 | 66.90 | 66.90 | 0.15% | 1,853 |
| Aug 6, 2026 | 66.83 | 67.65 | 66.80 | 66.80 | 66.80 | -0.30% | 3,058 |
| Aug 5, 2026 | 67.10 | 67.50 | 66.60 | 67.00 | 67.00 | -0.07% | 2,129 |
| Aug 4, 2026 | 66.53 | 67.30 | 66.50 | 67.05 | 67.05 | 1.28% | 5,709 |
| Aug 3, 2026 | 64.78 | 66.70 | 65.35 | 66.20 | 66.20 | 1.30% | 1,771 |
| Jul 31, 2026 | 65.08 | 66.30 | 65.35 | 65.35 | 65.35 | -0.11% | 13,117 |
| Jul 30, 2026 | 64.43 | 65.43 | 63.00 | 65.43 | 65.43 | 0.73% | 3,035 |
| Jul 29, 2026 | 65.33 | 66.00 | 63.30 | 64.95 | 64.95 | -0.15% | 3,538 |
| Jul 28, 2026 | 65.28 | 65.50 | 64.65 | 65.05 | 65.05 | -0.15% | 2,124 |
| Jul 27, 2026 | 65.10 | 65.60 | 64.75 | 65.15 | 65.15 | -0.15% | 1,033 |
| Jul 24, 2026 | 64.53 | 65.35 | 64.35 | 65.25 | 65.25 | 1.16% | 697 |
| Jul 23, 2026 | 65.53 | 65.50 | 64.30 | 64.50 | 64.50 | -1.53% | 1,692 |
| Jul 22, 2026 | 64.33 | 65.50 | 64.65 | 65.50 | 65.50 | 2.02% | 1,648 |
| Jul 21, 2026 | 64.03 | 64.35 | 63.50 | 64.20 | 64.20 | 0.16% | 6,843 |
| Jul 20, 2026 | 64.40 | 64.30 | 63.30 | 64.10 | 64.10 | 0.31% | 3,105 |