Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.71	33.94	33.19	33.63	33.63	1.48%	223,070
Mar 11, 2026	33.45	33.17	32.87	33.14	33.14	-0.42%	136,185
Mar 10, 2026	32.76	33.86	33.26	33.28	33.28	1.16%	805,328
Mar 9, 2026	32.52	33.03	31.97	32.90	32.90	-0.69%	20,330,840
Mar 6, 2026	33.90	33.98	32.71	33.13	33.13	-1.84%	44,241
Mar 5, 2026	33.76	34.32	33.06	33.75	33.75	-0.62%	433,500
Mar 4, 2026	33.66	34.33	33.57	33.96	33.96	1.10%	434,422
Mar 3, 2026	34.84	34.62	33.03	33.59	33.59	-3.81%	174,109
Mar 2, 2026	36.23	35.50	34.57	34.92	34.92	-3.43%	297,538
Feb 27, 2026	36.17	36.49	35.99	36.16	36.16	-0.39%	144,879
Feb 26, 2026	36.08	36.36	35.77	36.30	36.30	0.33%	118,880
Feb 25, 2026	35.71	36.69	35.30	36.18	36.18	0.95%	1,182,110
Feb 24, 2026	35.78	35.96	35.27	35.84	35.84	-0.28%	696,840
Feb 23, 2026	35.74	36.00	35.58	35.94	35.94	0.73%	144,829
Feb 20, 2026	35.48	35.86	35.57	35.68	35.68	0.62%	566,821
Feb 19, 2026	35.86	36.09	35.37	35.46	35.46	-0.92%	300,345
Feb 18, 2026	35.74	36.37	34.96	35.79	35.79	0.31%	382,769
Feb 17, 2026	35.29	35.79	34.63	35.68	35.68	1.11%	2,799,163
Feb 16, 2026	34.76	35.31	34.90	35.29	35.29	1.28%	71,987
Feb 13, 2026	34.57	35.53	34.52	34.85	34.84	0.62%	278,255
Feb 12, 2026	34.56	35.09	34.08	34.63	34.63	0.32%	47,867
Feb 11, 2026	35.36	36.39	34.26	34.52	34.52	-2.38%	260,345
Feb 10, 2026	35.80	35.71	35.19	35.36	35.36	-1.37%	134,040
Feb 9, 2026	35.62	35.88	35.42	35.85	35.85	0.56%	166,896
Feb 6, 2026	35.74	35.91	35.47	35.65	35.65	0.42%	69,535
Feb 5, 2026	35.62	35.94	35.47	35.50	35.50	-0.28%	218,889
Feb 4, 2026	35.58	35.92	35.52	35.60	35.60	0.14%	3,114,777
Feb 3, 2026	35.03	35.64	34.98	35.55	35.55	1.63%	75,440
Feb 2, 2026	34.33	35.46	34.51	34.98	34.98	1.72%	253,033
Jan 30, 2026	33.96	34.43	33.94	34.39	34.39	1.75%	430,444
Jan 29, 2026	33.69	35.39	33.63	33.80	33.80	0.24%	128,653
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