Assicurazioni Generali S.p.A. (ARZGF)
OTCMKTS · Delayed Price · Currency is USD
39.05
-0.57 (-1.45%)
At close: Sep 26, 2025
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.45% | 1,405 |
| Aug 26, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 12.59% | 5,166 |
| Jun 27, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.54% | 142 |
| Apr 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.41 | 6.71% | 46,588 |
| Mar 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 31.31 | -1.82% | 180 |
| Feb 12, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 31.89 | 3.43% | 230 |
| Feb 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 30.83 | 0.94% | 41,999 |
| Feb 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.54 | - | 100 |
| Jan 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 30.54 | 10.15% | 100 |
| Dec 16, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 27.73 | 5.34% | 594 |
| Nov 22, 2024 | 27.50 | 27.58 | 27.50 | 27.58 | 26.32 | 1.87% | 35,944 |
| Aug 30, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 25.84 | 7.22% | 228 |
| Jul 16, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.10 | 1.73% | 500 |
| Jun 18, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.69 | -1.31% | 228 |
| May 24, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.01 | -6.10% | 425 |
| May 15, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.57 | 8.22% | 5,990 |
| Apr 29, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 23.62 | 1.06% | 425 |
| Apr 24, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.38 | -2.04% | 266 |
| Mar 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.86 | 15.42% | 17,037 |
| Feb 14, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.67 | -0.28% | 206 |
| Jan 25, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.73 | -0.69% | 922 |
| Jan 24, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 20.87 | 5.45% | 250 |
| Dec 26, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 19.80 | -2.81% | 885 |
| Dec 18, 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 20.37 | 1.49% | 250 |
| Nov 27, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 20.07 | -0.59% | 205 |
| Sep 25, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.19 | -0.58% | 236 |
| Sep 15, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 20.31 | 5.95% | 3,608 |
| Sep 8, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 19.17 | -0.08% | 246 |
| Jun 13, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 19.18 | -1.55% | 220 |
| May 12, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 19.48 | -2.26% | 4,736 |
| May 9, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 19.93 | 3.39% | 9,673 |
| Feb 1, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.28 | 14.77% | 1,000 |
| Dec 30, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 16.80 | 24.38% | 1,000 |
| Oct 4, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 13.51 | 1.95% | 110 |
| Sep 30, 2022 | 13.88 | 13.88 | 13.64 | 13.88 | 13.25 | 4.05% | 5,600 |
| Sep 29, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 12.73 | -4.71% | 255 |
| Sep 23, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 13.36 | -10.39% | 110 |
| Aug 19, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 14.91 | - | 738 |
| Aug 11, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 14.91 | - | 738 |
| Aug 10, 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 14.91 | 0.79% | 738 |
| Aug 9, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 14.79 | -0.55% | 6,500 |
| Jul 7, 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 14.88 | -4.97% | 450 |
| Jun 21, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 15.65 | -5.20% | 300 |
| Jun 9, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 16.51 | -8.37% | 122 |
| May 10, 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 18.02 | -3.62% | 18,000 |
| Mar 18, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 18.70 | -2.00% | 401 |
| Mar 1, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 19.08 | -3.66% | 2,564 |
| Feb 4, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 19.81 | 2.22% | 800 |
| Jan 3, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.38 | -3.56% | 300 |