Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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