Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	34.58	34.81	34.41	34.51	34.51	0.16%	412,474
Aug 21, 2025	34.48	34.76	34.32	34.45	34.45	0.09%	605,978
Aug 20, 2025	34.22	34.48	34.16	34.42	34.42	0.53%	43,084
Aug 19, 2025	34.25	34.32	34.07	34.24	34.24	-0.26%	67,836
Aug 18, 2025	34.17	34.63	34.09	34.33	34.33	-1.86%	118,168
Aug 15, 2025	34.07	35.00	34.15	34.98	34.98	2.37%	23
Aug 14, 2025	33.51	34.27	33.48	34.17	34.17	2.03%	459,219
Aug 13, 2025	33.29	33.66	33.30	33.49	33.49	0.42%	49,899
Aug 12, 2025	33.50	33.78	33.28	33.35	33.35	-0.39%	1,136,190
Aug 11, 2025	33.52	33.64	33.38	33.48	33.48	0.45%	378,123
Aug 8, 2025	33.55	33.73	33.02	33.33	33.33	-0.66%	127,100
Aug 7, 2025	33.48	34.08	33.30	33.55	33.55	1.08%	113,243
Aug 6, 2025	32.57	33.40	32.58	33.19	33.19	2.02%	134,443
Aug 5, 2025	32.49	32.61	32.30	32.53	32.53	0.22%	296,506
Aug 4, 2025	31.91	32.53	31.88	32.46	32.46	1.66%	44,217
Aug 1, 2025	32.64	32.44	31.80	31.93	31.93	-2.41%	78,723
Jul 31, 2025	32.74	32.97	32.56	32.72	32.72	-0.12%	165,377
Jul 30, 2025	32.43	32.89	32.26	32.76	32.76	0.83%	60,337
Jul 29, 2025	31.92	32.56	31.90	32.49	32.49	1.75%	41,003
Jul 28, 2025	32.27	32.30	31.81	31.93	31.93	-0.72%	353,126
Jul 25, 2025	31.97	32.16	31.84	32.16	32.16	0.12%	1,742,895
Jul 24, 2025	32.03	32.31	31.91	32.12	32.12	0.25%	1,522,696
Jul 23, 2025	31.84	32.22	31.54	32.04	32.04	1.68%	233,114
Jul 22, 2025	31.54	31.78	31.37	31.51	31.51	-0.63%	246,477
Jul 21, 2025	31.77	31.72	31.44	31.71	31.71	-0.06%	1,766,085
Jul 18, 2025	31.21	31.85	31.46	31.73	31.73	1.05%	103,991
Jul 17, 2025	31.04	31.40	31.03	31.40	31.40	1.26%	430,103
Jul 16, 2025	31.12	31.31	30.89	31.01	31.01	-0.29%	958,458
Jul 15, 2025	31.31	31.44	31.05	31.10	31.10	-0.86%	80,451
Jul 14, 2025	30.88	31.37	30.81	31.37	31.37	1.03%	80,106
Jul 11, 2025	31.23	31.54	30.67	31.05	31.05	-	3,151,995
Jul 10, 2025	31.26	31.40	31.05	31.05	31.05	0.13%	505,031
Jul 9, 2025	30.63	31.27	30.63	31.01	31.01	1.34%	1,701,049
Jul 8, 2025	30.69	30.85	30.41	30.60	30.60	0.96%	304,403
Jul 7, 2025	30.39	30.75	30.21	30.31	30.31	1.07%	4,213,757