Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
19.20
-0.03 (-0.16%)
Oct 31, 2025, 4:00 PM EDT
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.14 | 19.21 | 19.10 | 19.20 | 19.20 | -0.16% | 23,402 |
| Oct 30, 2025 | 19.21 | 19.34 | 19.21 | 19.23 | 19.23 | 0.10% | 36,994 |
| Oct 29, 2025 | 19.26 | 19.34 | 19.16 | 19.21 | 19.21 | -0.83% | 13,607 |
| Oct 28, 2025 | 19.33 | 19.41 | 19.33 | 19.37 | 19.37 | 0.73% | 27,044 |
| Oct 27, 2025 | 19.34 | 19.36 | 19.18 | 19.23 | 19.23 | 1.07% | 32,475 |
| Oct 24, 2025 | 18.98 | 19.09 | 18.97 | 19.03 | 19.03 | 0.73% | 24,892 |
| Oct 23, 2025 | 18.89 | 18.91 | 18.84 | 18.89 | 18.89 | 1.12% | 23,467 |
| Oct 22, 2025 | 18.65 | 18.84 | 18.63 | 18.68 | 18.68 | -0.48% | 20,422 |
| Oct 21, 2025 | 18.80 | 18.86 | 18.72 | 18.77 | 18.77 | 0.75% | 36,453 |
| Oct 20, 2025 | 18.67 | 18.68 | 18.61 | 18.63 | 18.63 | -0.25% | 23,711 |
| Oct 17, 2025 | 18.76 | 18.76 | 18.62 | 18.68 | 18.68 | -1.18% | 19,744 |
| Oct 16, 2025 | 18.92 | 19.05 | 18.88 | 18.90 | 18.90 | -1.05% | 24,420 |
| Oct 15, 2025 | 19.24 | 19.24 | 19.03 | 19.10 | 19.10 | -3.09% | 103,292 |
| Oct 14, 2025 | 19.46 | 19.82 | 19.44 | 19.71 | 19.71 | 2.71% | 54,338 |
| Oct 13, 2025 | 19.09 | 19.22 | 19.07 | 19.19 | 19.19 | 0.37% | 25,926 |
| Oct 10, 2025 | 19.26 | 19.29 | 19.10 | 19.12 | 19.12 | -0.31% | 18,212 |
| Oct 9, 2025 | 19.30 | 19.30 | 19.13 | 19.18 | 19.18 | 0.05% | 22,292 |
| Oct 8, 2025 | 19.15 | 19.18 | 19.11 | 19.17 | 19.17 | 0.42% | 27,565 |
| Oct 7, 2025 | 19.13 | 19.23 | 19.04 | 19.09 | 19.09 | -0.16% | 23,322 |
| Oct 6, 2025 | 19.07 | 19.15 | 19.07 | 19.12 | 19.12 | -0.21% | 14,636 |
| Oct 3, 2025 | 19.16 | 19.17 | 19.09 | 19.16 | 19.16 | -0.57% | 21,721 |
| Oct 2, 2025 | 19.27 | 19.32 | 19.18 | 19.27 | 19.27 | -1.63% | 20,025 |
| Oct 1, 2025 | 19.53 | 19.61 | 19.52 | 19.59 | 19.59 | -0.46% | 66,654 |
| Sep 30, 2025 | 19.55 | 19.68 | 19.55 | 19.68 | 19.68 | 0.41% | 12,812 |
| Sep 29, 2025 | 19.61 | 19.62 | 19.54 | 19.60 | 19.60 | 0.41% | 15,665 |
| Sep 26, 2025 | 19.50 | 19.53 | 19.48 | 19.52 | 19.52 | 2.57% | 38,048 |
| Sep 25, 2025 | 19.13 | 19.13 | 18.95 | 19.03 | 19.03 | -0.83% | 23,893 |
| Sep 24, 2025 | 19.23 | 19.29 | 19.14 | 19.19 | 19.19 | -0.62% | 12,928 |
| Sep 23, 2025 | 19.47 | 19.48 | 19.26 | 19.31 | 19.31 | -1.15% | 30,692 |
| Sep 22, 2025 | 19.42 | 19.54 | 19.39 | 19.54 | 19.54 | 2.44% | 21,612 |
| Sep 19, 2025 | 19.11 | 19.17 | 19.02 | 19.07 | 19.07 | -0.57% | 46,082 |
| Sep 18, 2025 | 19.18 | 19.22 | 19.11 | 19.18 | 19.18 | -1.59% | 19,280 |
| Sep 17, 2025 | 19.41 | 19.50 | 19.27 | 19.49 | 19.49 | 0.57% | 24,192 |
| Sep 16, 2025 | 19.35 | 19.40 | 19.31 | 19.38 | 19.38 | -1.42% | 19,075 |
| Sep 15, 2025 | 19.53 | 19.67 | 19.53 | 19.66 | 19.66 | 1.44% | 24,381 |
| Sep 12, 2025 | 19.24 | 19.43 | 19.24 | 19.38 | 19.38 | 0.26% | 38,851 |
| Sep 11, 2025 | 19.39 | 19.42 | 19.30 | 19.33 | 19.33 | 0.42% | 19,651 |
| Sep 10, 2025 | 19.31 | 19.33 | 19.25 | 19.25 | 19.25 | -0.41% | 26,194 |
| Sep 9, 2025 | 19.29 | 19.33 | 19.22 | 19.33 | 19.33 | -0.10% | 18,927 |
| Sep 8, 2025 | 19.31 | 19.39 | 19.27 | 19.35 | 19.35 | -0.36% | 16,340 |
| Sep 5, 2025 | 19.49 | 19.59 | 19.38 | 19.42 | 19.42 | 0.26% | 16,330 |
| Sep 4, 2025 | 19.31 | 19.47 | 19.31 | 19.37 | 19.37 | 1.57% | 18,833 |
| Sep 3, 2025 | 18.99 | 19.15 | 18.94 | 19.07 | 19.07 | -0.68% | 26,349 |
| Sep 2, 2025 | 19.28 | 19.28 | 19.11 | 19.20 | 19.20 | -1.79% | 18,526 |
| Aug 29, 2025 | 19.49 | 19.55 | 19.48 | 19.55 | 19.55 | - | 33,771 |
| Aug 28, 2025 | 19.47 | 19.57 | 19.47 | 19.55 | 19.55 | - | 32,801 |
| Aug 27, 2025 | 19.51 | 19.55 | 19.44 | 19.55 | 19.55 | -1.46% | 76,668 |
| Aug 26, 2025 | 19.81 | 19.86 | 19.76 | 19.84 | 19.84 | -0.20% | 19,437 |
| Aug 25, 2025 | 20.14 | 20.16 | 19.88 | 19.88 | 19.88 | -1.58% | 16,701 |
| Aug 22, 2025 | 20.11 | 20.25 | 20.11 | 20.20 | 20.20 | 1.05% | 22,006 |