Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.29	33.57	33.20	33.35	33.35	-0.33%	42,525
Oct 30, 2025	33.16	33.46	33.00	33.46	33.46	0.69%	93,736
Oct 29, 2025	33.28	33.31	32.95	33.23	33.23	-0.33%	51,798
Oct 28, 2025	33.13	33.36	33.09	33.34	33.34	0.79%	97,715
Oct 27, 2025	32.98	33.35	32.93	33.08	33.08	0.76%	11,418
Oct 24, 2025	32.56	32.91	32.00	32.83	32.83	0.83%	5,069
Oct 23, 2025	32.36	32.79	32.21	32.56	32.56	0.87%	13,085
Oct 22, 2025	32.39	32.65	32.14	32.28	32.28	-0.68%	192,315
Oct 21, 2025	32.24	32.58	32.04	32.50	32.50	1.44%	452,074
Oct 20, 2025	32.07	32.33	32.01	32.04	32.04	0.34%	123,151
Oct 17, 2025	32.78	32.33	31.77	31.93	31.93	-2.00%	423,472
Oct 16, 2025	33.13	33.02	32.45	32.58	32.58	-1.09%	146,883
Oct 15, 2025	33.91	33.95	32.89	32.94	32.94	-2.86%	98,070
Oct 14, 2025	33.00	33.91	32.93	33.91	33.91	2.54%	106,038
Oct 13, 2025	33.31	33.41	33.01	33.07	33.07	-	9,316,076
Oct 10, 2025	33.19	33.49	33.00	33.07	33.07	-0.54%	47,953
Oct 9, 2025	33.10	33.59	32.00	33.25	33.25	0.54%	332,389
Oct 8, 2025	32.87	33.12	32.77	33.07	33.07	0.73%	435,106
Oct 7, 2025	32.64	33.06	32.60	32.83	32.83	0.55%	1,132,451
Oct 6, 2025	32.66	32.84	32.43	32.65	32.65	-0.15%	111,304
Oct 3, 2025	33.03	33.14	32.58	32.70	32.70	-1.80%	1,595,380
Oct 2, 2025	33.46	33.50	32.95	33.30	33.30	-0.27%	171,286
Oct 1, 2025	33.31	33.48	33.09	33.39	33.39	-0.06%	22,784
Sep 30, 2025	33.48	33.53	33.18	33.41	33.41	-0.45%	76,744
Sep 29, 2025	33.51	33.64	33.37	33.56	33.56	0.45%	53,398
Sep 26, 2025	32.88	33.48	32.81	33.41	33.41	2.48%	177,844
Sep 25, 2025	32.87	32.83	32.42	32.60	32.60	-0.37%	77,594
Sep 24, 2025	32.74	32.94	32.55	32.72	32.72	-0.21%	261,816
Sep 23, 2025	33.01	33.31	32.79	32.79	32.79	-0.94%	99,414
Sep 22, 2025	32.65	33.14	32.38	33.10	33.10	1.97%	481,872
Sep 19, 2025	32.67	32.82	32.46	32.46	32.46	-0.52%	2,237,823
Sep 18, 2025	32.78	32.94	32.48	32.63	32.63	-0.18%	287,946
Sep 17, 2025	32.66	32.86	32.49	32.69	32.69	0.06%	10,563,310
Sep 16, 2025	33.38	33.34	32.65	32.67	32.67	-2.24%	149,261
Sep 15, 2025	33.21	33.42	33.08	33.42	33.42	1.18%	47,587
Sep 12, 2025	32.95	33.16	32.80	33.03	33.03	0.24%	64,815
Sep 11, 2025	33.17	33.25	32.91	32.95	32.95	-0.12%	356,130
Sep 10, 2025	33.00	33.28	32.98	32.99	32.99	-0.03%	27,054
Sep 9, 2025	33.09	33.15	32.79	33.00	33.00	-0.18%	36,885
Sep 8, 2025	33.42	33.25	32.90	33.06	33.06	-0.45%	324,011
Sep 5, 2025	33.80	33.82	33.13	33.21	33.21	-0.39%	191,282
Sep 4, 2025	33.08	34.01	32.84	33.34	33.34	2.08%	76,510
Sep 3, 2025	33.30	33.02	32.45	32.66	32.66	-1.48%	1,255,071
Sep 2, 2025	33.47	33.67	32.92	33.15	33.15	-1.10%	135,903
Sep 1, 2025	33.48	33.56	33.36	33.52	33.52	0.48%	26,533
Aug 29, 2025	33.37	33.77	32.94	33.36	33.36	-0.48%	17,433
Aug 28, 2025	33.61	33.94	33.42	33.52	33.52	-0.92%	280,495
Aug 27, 2025	34.08	34.18	33.59	33.83	33.83	-0.68%	153,154
Aug 26, 2025	34.46	34.95	33.77	34.06	34.06	-0.93%	168,056
Aug 25, 2025	34.38	34.60	34.26	34.38	34.38	-0.36%	72,481