Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	33.49	33.76	33.20	33.72	33.72	1.47%	220,673
Jan 27, 2026	33.44	34.89	33.21	33.23	33.23	-0.15%	851,208
Jan 26, 2026	33.73	33.75	33.13	33.28	33.28	-0.39%	91,762
Jan 23, 2026	33.90	33.93	33.15	33.41	33.41	-1.01%	136,815
Jan 22, 2026	33.78	33.98	33.67	33.75	33.75	0.75%	158,233
Jan 21, 2026	34.36	34.16	33.36	33.50	33.50	-2.13%	173,137
Jan 20, 2026	34.77	34.62	33.95	34.23	34.23	-1.50%	372,454
Jan 19, 2026	34.85	34.92	34.58	34.75	34.75	-0.54%	129,578
Jan 16, 2026	34.98	35.01	34.74	34.94	34.94	0.03%	169,675
Jan 15, 2026	34.73	35.17	34.74	34.93	34.93	0.34%	588,413
Jan 14, 2026	34.79	34.93	34.57	34.81	34.81	0.40%	40,021
Jan 13, 2026	34.90	35.10	34.65	34.67	34.67	-0.80%	275,457
Jan 12, 2026	34.71	35.04	34.61	34.95	34.95	0.37%	78,299
Jan 9, 2026	35.02	35.15	34.64	34.82	34.82	-0.74%	17,311
Jan 8, 2026	35.18	35.39	34.94	35.08	35.08	-0.51%	10,871
Jan 7, 2026	35.92	35.99	34.94	35.26	35.26	-1.76%	50,093
Jan 6, 2026	36.16	36.39	35.89	35.89	35.89	-0.66%	33,933
Jan 5, 2026	35.81	36.16	35.51	36.13	36.13	0.72%	57,303
Jan 2, 2026	35.83	36.06	35.71	35.87	35.87	0.34%	14,912
Dec 31, 2025	35.75	35.75	35.75	35.75	35.75	-	-
Dec 30, 2025	35.57	35.82	35.50	35.75	35.75	0.51%	22,850
Dec 29, 2025	35.97	35.97	35.52	35.57	35.57	-1.14%	31,062
Dec 24, 2025	35.98	35.98	35.98	35.98	35.98	0.28%	-
Dec 23, 2025	36.09	36.18	35.88	35.88	35.88	-0.39%	418,232
Dec 22, 2025	35.75	36.14	35.63	36.02	36.02	0.81%	238,743
Dec 19, 2025	35.10	35.87	35.12	35.73	35.73	1.53%	1,064,922
Dec 18, 2025	35.24	35.54	34.94	35.19	35.19	-0.20%	1,545,794
Dec 17, 2025	34.41	35.34	34.96	35.26	35.26	2.23%	272,755
Dec 16, 2025	34.34	34.68	34.20	34.49	34.49	0.38%	1,117,178
Dec 15, 2025	34.25	34.50	34.08	34.36	34.36	1.09%	165,401
Dec 12, 2025	34.56	34.59	33.98	33.99	33.99	-1.48%	556,633
Dec 11, 2025	34.68	34.88	34.50	34.50	34.50	-0.69%	11,715
Dec 10, 2025	35.11	34.94	34.50	34.74	34.74	-0.91%	46,753
Dec 9, 2025	33.92	35.15	34.32	35.06	35.06	3.00%	353,986
Dec 8, 2025	33.87	34.28	33.71	34.04	34.04	0.86%	145,702
Dec 5, 2025	33.74	34.03	33.66	33.75	33.75	-0.03%	66,008
Dec 4, 2025	34.10	34.16	33.73	33.76	33.76	-0.41%	561,426
Dec 3, 2025	34.48	34.54	33.87	33.90	33.90	-1.82%	226,240
Dec 2, 2025	33.83	34.70	34.37	34.53	34.53	1.89%	1,103,527
Dec 1, 2025	34.06	34.10	33.75	33.89	33.89	-0.85%	92,400
Nov 28, 2025	34.08	34.34	33.96	34.18	34.18	0.47%	184,190
Nov 27, 2025	34.10	34.22	33.60	34.02	34.02	0.06%	129,413
Nov 26, 2025	33.56	34.15	33.68	34.00	34.00	1.40%	200,244
Nov 25, 2025	33.31	33.60	32.86	33.53	33.53	1.39%	652,820
Nov 24, 2025	33.01	33.40	32.95	33.07	33.07	0.18%	195,835
Nov 21, 2025	33.10	34.61	32.70	33.01	33.01	-0.06%	328,132
Nov 20, 2025	33.15	33.29	32.87	33.03	33.03	0.67%	113,730
Nov 19, 2025	32.93	33.19	32.60	32.81	32.81	-0.02%	113,135
Nov 18, 2025	32.95	33.04	31.90	32.82	32.81	-1.34%	323,606
Nov 17, 2025	33.76	33.73	33.25	33.26	33.26	-1.45%	341,433