Skip to main content
Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
15.12
-0.08 (-0.53%)
Jan 22, 2025, 4:00 PM EST

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202515.1915.1915.1015.1215.12-0.53%27,370
Jan 21, 202515.0815.2015.0615.2015.200.20%40,393
Jan 17, 202515.2115.2115.1215.1715.171.07%25,585
Jan 16, 202514.9315.0114.9115.0115.010.60%44,459
Jan 15, 202514.8714.9314.8514.9214.920.74%34,337
Jan 14, 202514.6314.8114.6314.8114.812.35%92,225
Jan 13, 202514.3114.4714.3114.4714.47-0.55%50,857
Jan 10, 202514.6014.6014.4714.5514.550.28%39,505
Jan 8, 202514.4214.5514.4214.5114.51-0.21%23,237
Jan 7, 202514.5114.6514.4614.5414.541.61%87,766
Jan 6, 202514.2414.3414.2414.3114.311.06%41,652
Jan 3, 202514.1314.2014.0614.1614.160.43%37,922
Jan 2, 202514.0814.1814.0314.1014.10-0.07%24,684
Dec 31, 202414.2014.3114.0714.1114.11-0.84%21,212
Dec 30, 202414.1114.2314.0914.2314.230.28%44,535
Dec 27, 202414.1114.2014.0514.1914.19-0.98%32,602
Dec 26, 202414.1314.3414.1014.3314.330.92%43,919
Dec 24, 202414.1314.3814.0514.2014.200.57%50,564
Dec 23, 202414.0114.1213.9614.1214.120.71%61,768
Dec 20, 202413.8514.1213.8514.0214.020.29%76,147
Dec 19, 202413.8914.0613.8913.9813.98-1.06%50,912
Dec 18, 202414.3114.3514.0714.1314.13-2.55%21,946
Dec 17, 202414.5314.5614.4514.5014.50-1.49%35,556
Dec 16, 202414.6514.7714.6414.7214.72-0.64%36,802
Dec 13, 202414.7314.8714.7114.8214.820.78%17,997
Dec 12, 202414.7514.7914.6214.7014.70-0.68%24,701
Dec 11, 202414.7314.8014.7014.8014.802.28%20,681
Dec 10, 202414.4614.5014.4114.4714.47-1.50%61,941
Dec 9, 202414.7014.7014.5614.6914.69-0.88%31,295
Dec 6, 202414.8614.8614.7514.8214.82-0.34%24,616
Dec 5, 202414.7614.8814.7614.8714.871.85%32,794
Dec 4, 202414.5914.6714.5614.6014.600.55%13,772
Dec 3, 202414.4914.5814.4914.5214.520.62%50,243
Dec 2, 202414.2614.4514.2614.4314.431.12%31,874
Nov 29, 202414.1514.2914.1514.2714.27-0.14%11,921
Nov 27, 202414.1714.3014.1714.2914.29-1.21%34,360
Nov 26, 202414.4814.5214.4114.4714.471.39%57,596
Nov 25, 202414.3114.3114.2114.2714.271.47%37,518
Nov 22, 202414.0014.0613.9814.0614.06-0.42%25,873
Nov 21, 202414.0414.1214.0414.1214.12-30,021
Nov 20, 202414.0914.1214.0414.1214.12-0.70%13,189
Nov 19, 202414.1414.2214.1314.2214.22-0.35%28,718
Nov 18, 202414.1214.2814.1214.2714.270.74%49,761
Nov 15, 202414.1814.2314.1614.1714.175.16%56,651
Nov 14, 202413.5013.6213.4613.4713.470.15%23,239
Nov 13, 202413.4313.4913.3113.4513.450.60%26,024
Nov 12, 202413.4313.4313.2713.3713.37-1.33%40,989
Nov 11, 202413.5213.5613.4913.5513.550.67%30,628
Nov 8, 202413.4613.4813.4313.4613.46-1.25%31,888
Nov 7, 202413.6413.6413.5413.6313.630.07%19,339
Nov 6, 202413.5513.6513.5213.6213.62-2.23%9,113
Nov 5, 202413.8213.9313.8113.9313.931.09%32,705
Nov 4, 202413.8113.8513.6913.7813.78-0.79%36,225
Nov 1, 202413.9213.9513.8213.8913.890.14%19,857
Oct 31, 202413.7413.8713.6913.8713.87-27,210
Oct 30, 202413.9113.9613.8713.8713.87-1.00%11,524
Oct 29, 202414.0214.0613.9414.0114.01-0.99%24,552
Oct 28, 202414.0514.1514.0114.1514.151.36%19,426
Oct 25, 202414.0014.0013.9313.9613.96-0.78%15,498
Oct 24, 202414.0814.1114.0414.0714.07-0.25%17,009
Oct 23, 202414.0414.1314.0414.1114.11-0.39%7,759
Oct 22, 202414.1414.2114.0914.1614.16-2.21%11,844
Oct 21, 202414.4614.4814.4314.4814.48-1.16%7,843
Oct 18, 202414.5614.6514.5614.6514.650.90%13,549
Oct 17, 202414.4814.5914.4414.5214.520.07%18,043
Oct 16, 202414.5014.5214.4314.5114.510.10%13,879
Oct 15, 202414.5614.5614.4614.5014.50-0.45%4,325
Oct 14, 202414.4514.5614.4514.5614.562.18%24,996
Oct 11, 202414.2414.2614.2314.2514.250.56%9,242
Oct 10, 202414.1614.1814.1214.1714.171.65%21,957
Oct 9, 202413.8913.9413.8913.9413.940.07%11,195
Oct 8, 202413.9213.9713.8813.9313.930.80%41,069
Oct 7, 202413.9614.0113.8213.8213.82-1.43%165,087
Oct 4, 202413.9114.0213.9114.0214.020.79%17,812
Oct 3, 202413.8913.9113.8413.9113.91-1.70%15,040
Oct 2, 202414.1814.2714.1514.1514.15-1.46%20,560
Oct 1, 202414.2914.3614.2214.3614.36-0.55%11,635
Sep 30, 202414.4814.4814.3614.4414.44-0.69%8,562
Sep 27, 202414.5014.5914.5014.5414.540.45%6,195
Sep 26, 202414.3814.5314.3614.4814.480.38%13,027
Sep 25, 202414.4314.4914.3414.4214.420.07%14,268
Sep 24, 202414.3814.4814.3814.4114.41-0.35%11,366
Sep 23, 202414.3814.4614.3714.4614.460.14%6,154
Sep 20, 202414.5014.5014.3614.4414.440.14%7,283
Sep 19, 202414.3214.4314.3214.4214.420.63%6,535
Sep 18, 202414.2914.4314.2514.3314.330.07%5,826
Sep 17, 202414.3614.3814.2314.3214.32-0.62%8,795
Sep 16, 202414.2514.4414.2514.4114.413.97%8,700
Sep 13, 202413.9213.9713.8413.8613.860.76%13,783
Sep 12, 202413.7313.7813.6813.7613.76-0.54%19,646
Sep 11, 202413.7513.8413.6413.8313.830.29%30,562
Sep 10, 202413.8213.8213.7113.7913.79-1.01%30,179
Sep 9, 202413.9013.9413.8813.9313.930.94%18,453
Sep 6, 202413.8413.8613.7513.8013.80-0.43%35,188
Sep 5, 202413.8013.8613.7513.8613.861.54%9,013
Sep 4, 202413.7013.7313.6113.6513.650.07%32,447
Sep 3, 202413.6813.6913.5913.6413.64-0.94%8,290
Aug 30, 202413.7513.7713.7213.7713.770.22%13,974
Aug 29, 202413.6913.8113.6613.7413.740.88%39,150
Aug 28, 202413.6113.6413.5613.6213.620.29%15,626