Skip to main content
logo
Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
19.04
+0.16 (0.85%)
Nov 21, 2025, 9:30 AM EST

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202519.1019.1218.9319.0419.040.85%36,889
Nov 20, 202519.0519.1518.7818.8818.88-0.42%47,865
Nov 19, 202519.0519.1318.9118.9618.96-37,436
Nov 18, 202518.9519.0018.8818.9618.96-1.06%18,577
Nov 17, 202519.3519.3519.1419.1619.16-2.18%113,959
Nov 14, 202519.7119.7119.5319.5919.59-1.76%37,877
Nov 13, 202519.8619.9819.7919.9419.941.73%18,311
Nov 12, 202519.6119.7019.5519.6019.601.14%16,180
Nov 11, 202519.3719.4719.3619.3819.381.31%29,729
Nov 10, 202519.0819.1719.0419.1319.130.58%40,427
Nov 7, 202518.9219.0318.9119.0219.02-0.89%24,572
Nov 6, 202519.1119.1919.0919.1919.190.47%37,206
Nov 5, 202518.9719.1118.9719.1019.101.54%20,718
Nov 4, 202518.8118.9418.7518.8118.81-2.23%51,393
Nov 3, 202519.0619.2519.0619.2419.240.21%29,043
Oct 31, 202519.1419.2119.1019.2019.20-0.16%23,402
Oct 30, 202519.2119.3419.2119.2319.230.10%36,994
Oct 29, 202519.2619.3419.1619.2119.21-0.83%13,607
Oct 28, 202519.3319.4119.3319.3719.370.73%27,044
Oct 27, 202519.3419.3619.1819.2319.231.07%32,475
Oct 24, 202518.9819.0918.9719.0319.030.73%24,892
Oct 23, 202518.8918.9118.8418.8918.891.12%23,467
Oct 22, 202518.6518.8418.6318.6818.68-0.48%20,422
Oct 21, 202518.8018.8618.7218.7718.770.75%36,453
Oct 20, 202518.6718.6818.6118.6318.63-0.25%23,711
Oct 17, 202518.7618.7618.6218.6818.68-1.18%19,744
Oct 16, 202518.9219.0518.8818.9018.90-1.05%24,420
Oct 15, 202519.2419.2419.0319.1019.10-3.09%103,292
Oct 14, 202519.4619.8219.4419.7119.712.71%54,338
Oct 13, 202519.0919.2219.0719.1919.190.37%25,926
Oct 10, 202519.2619.2919.1019.1219.12-0.31%18,212
Oct 9, 202519.3019.3019.1319.1819.180.05%22,292
Oct 8, 202519.1519.1819.1119.1719.170.42%27,565
Oct 7, 202519.1319.2319.0419.0919.09-0.16%23,322
Oct 6, 202519.0719.1519.0719.1219.12-0.21%14,636
Oct 3, 202519.1619.1719.0919.1619.16-0.57%21,721
Oct 2, 202519.2719.3219.1819.2719.27-1.63%20,025
Oct 1, 202519.5319.6119.5219.5919.59-0.46%66,654
Sep 30, 202519.5519.6819.5519.6819.680.41%12,812
Sep 29, 202519.6119.6219.5419.6019.600.41%15,665
Sep 26, 202519.5019.5319.4819.5219.522.57%38,048
Sep 25, 202519.1319.1318.9519.0319.03-0.83%23,893
Sep 24, 202519.2319.2919.1419.1919.19-0.62%12,928
Sep 23, 202519.4719.4819.2619.3119.31-1.15%30,692
Sep 22, 202519.4219.5419.3919.5419.542.44%21,612
Sep 19, 202519.1119.1719.0219.0719.07-0.57%46,082
Sep 18, 202519.1819.2219.1119.1819.18-1.59%19,280
Sep 17, 202519.4119.5019.2719.4919.490.57%24,192
Sep 16, 202519.3519.4019.3119.3819.38-1.42%19,075
Sep 15, 202519.5319.6719.5319.6619.661.44%24,381