Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.98	20.16	19.98	20.13	20.13	1.16%	44,970
Jan 27, 2026	19.91	19.98	19.70	19.90	19.90	0.96%	25,186
Jan 26, 2026	19.77	19.82	19.67	19.71	19.71	0.10%	45,099
Jan 23, 2026	19.52	19.69	19.44	19.69	19.69	-0.46%	36,700
Jan 22, 2026	19.83	19.83	19.67	19.78	19.78	0.82%	55,981
Jan 21, 2026	19.66	19.68	19.46	19.62	19.62	-1.51%	48,019
Jan 20, 2026	19.97	20.06	19.89	19.92	19.92	-1.43%	35,499
Jan 16, 2026	20.18	20.24	20.17	20.21	20.21	0.25%	26,206
Jan 15, 2026	20.28	20.31	20.14	20.16	20.16	-0.20%	24,773
Jan 14, 2026	20.19	20.30	20.15	20.20	20.20	0.35%	26,311
Jan 13, 2026	20.22	20.22	20.13	20.13	20.13	-1.13%	30,880
Jan 12, 2026	20.31	20.41	20.31	20.36	20.36	0.60%	22,750
Jan 9, 2026	20.20	20.25	20.12	20.24	20.24	-0.94%	48,807
Jan 8, 2026	20.47	20.60	20.39	20.43	20.43	-0.68%	25,488
Jan 7, 2026	20.55	20.64	20.51	20.57	20.57	-2.00%	27,290
Jan 6, 2026	21.24	21.24	20.94	20.99	20.99	-0.80%	15,261
Jan 5, 2026	20.87	21.16	20.87	21.16	21.16	0.81%	19,161
Jan 2, 2026	21.05	21.05	20.92	20.99	20.99	0.29%	21,713
Dec 31, 2025	20.88	20.93	20.85	20.93	20.93	-0.14%	15,545
Dec 30, 2025	20.98	21.12	20.93	20.96	20.96	0.34%	17,251
Dec 29, 2025	21.00	21.00	20.86	20.89	20.89	-1.56%	15,749
Dec 26, 2025	21.16	21.22	21.09	21.22	21.22	0.09%	15,875
Dec 24, 2025	21.11	21.20	21.06	21.20	21.20	0.33%	14,033
Dec 23, 2025	21.13	21.16	21.07	21.13	21.13	-0.19%	21,945
Dec 22, 2025	21.09	21.20	21.09	21.17	21.17	1.49%	30,136
Dec 19, 2025	20.88	20.96	20.86	20.86	20.86	1.41%	28,398
Dec 18, 2025	20.66	20.66	20.49	20.57	20.57	-0.29%	27,529
Dec 17, 2025	20.62	20.73	20.60	20.63	20.63	1.78%	128,847
Dec 16, 2025	20.33	20.33	20.20	20.27	20.27	0.45%	26,267
Dec 15, 2025	20.19	20.28	20.09	20.18	20.18	1.20%	23,602
Dec 12, 2025	20.06	20.06	19.90	19.94	19.94	-2.49%	81,856
Dec 11, 2025	20.32	20.45	20.21	20.45	20.45	0.25%	18,476
Dec 10, 2025	20.19	20.41	20.15	20.40	20.40	0.44%	34,252
Dec 9, 2025	20.34	20.42	20.29	20.31	20.31	2.79%	32,446
Dec 8, 2025	19.66	19.78	19.65	19.76	19.76	0.66%	17,788
Dec 5, 2025	19.72	19.74	19.60	19.63	19.63	-0.05%	25,818
Dec 4, 2025	19.75	19.77	19.58	19.64	19.64	-0.96%	28,509
Dec 3, 2025	19.88	19.88	19.73	19.83	19.83	-1.20%	30,771
Dec 2, 2025	19.95	20.08	19.94	20.07	20.07	2.40%	54,825
Dec 1, 2025	19.63	19.67	19.58	19.60	19.60	-0.86%	31,864
Nov 28, 2025	19.78	19.87	19.70	19.77	19.77	0.26%	15,049
Nov 26, 2025	19.69	19.74	19.66	19.72	19.72	1.23%	23,654
Nov 25, 2025	19.32	19.48	19.28	19.48	19.48	2.53%	46,277
Nov 24, 2025	19.04	19.19	18.93	19.00	19.00	-0.21%	41,225
Nov 21, 2025	19.10	19.12	18.93	19.04	19.04	0.85%	36,889
Nov 20, 2025	19.05	19.15	18.78	18.88	18.88	-0.42%	47,865
Nov 19, 2025	19.05	19.13	18.91	18.96	18.96	-	37,436
Nov 18, 2025	18.95	19.00	18.88	18.96	18.96	-1.06%	18,577
Nov 17, 2025	19.35	19.35	19.14	19.16	19.16	-2.18%	113,959
Nov 14, 2025	19.71	19.71	19.53	19.59	19.59	-1.76%	37,877