Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
18.79
+0.06 (0.32%)
Jul 30, 2025, 11:36 AM EDT
Assicurazioni Generali Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 18.77 | 18.79 | 18.76 | 18.79 | - | 0.30% | 869 |
Jul 29, 2025 | 18.70 | 18.79 | 18.68 | 18.73 | 18.73 | 1.30% | 16,874 |
Jul 28, 2025 | 18.61 | 18.61 | 18.40 | 18.49 | 18.49 | -2.79% | 34,932 |
Jul 25, 2025 | 18.71 | 19.02 | 18.71 | 19.02 | 19.02 | 0.69% | 35,526 |
Jul 24, 2025 | 18.77 | 18.89 | 18.75 | 18.89 | 18.89 | -0.63% | 24,543 |
Jul 23, 2025 | 18.64 | 19.04 | 18.64 | 19.01 | 19.01 | 2.65% | 20,898 |
Jul 22, 2025 | 18.38 | 18.52 | 18.37 | 18.52 | 18.52 | 0.43% | 23,612 |
Jul 21, 2025 | 18.45 | 18.53 | 18.42 | 18.44 | 18.44 | 0.27% | 17,457 |
Jul 18, 2025 | 18.43 | 18.57 | 18.31 | 18.39 | 18.39 | 1.04% | 40,401 |
Jul 17, 2025 | 18.11 | 18.20 | 18.04 | 18.20 | 18.20 | 0.61% | 24,911 |
Jul 16, 2025 | 17.96 | 18.13 | 17.96 | 18.09 | 18.09 | 0.39% | 20,637 |
Jul 15, 2025 | 18.06 | 18.06 | 17.96 | 18.02 | 18.02 | -1.42% | 20,005 |
Jul 14, 2025 | 18.22 | 18.29 | 18.21 | 18.28 | 18.28 | 0.83% | 18,264 |
Jul 11, 2025 | 18.05 | 18.19 | 18.05 | 18.13 | 18.13 | - | 21,239 |
Jul 10, 2025 | 18.16 | 18.16 | 18.07 | 18.13 | 18.13 | -1.04% | 28,626 |
Jul 9, 2025 | 18.09 | 18.33 | 18.09 | 18.32 | 18.32 | 2.46% | 47,211 |
Jul 8, 2025 | 17.82 | 17.92 | 17.77 | 17.88 | 17.88 | -0.22% | 28,469 |
Jul 7, 2025 | 17.81 | 17.98 | 17.75 | 17.92 | 17.92 | 1.64% | 26,487 |
Jul 3, 2025 | 17.57 | 17.65 | 17.57 | 17.63 | 17.63 | -0.23% | 12,664 |
Jul 2, 2025 | 17.59 | 17.72 | 17.57 | 17.67 | 17.67 | -0.67% | 25,057 |
Jul 1, 2025 | 17.84 | 17.84 | 17.73 | 17.79 | 17.79 | 0.57% | 27,901 |
Jun 30, 2025 | 17.58 | 17.76 | 17.58 | 17.69 | 17.69 | 0.34% | 21,313 |
Jun 27, 2025 | 17.62 | 17.69 | 17.56 | 17.63 | 17.63 | 0.46% | 53,512 |
Jun 26, 2025 | 17.41 | 17.56 | 17.41 | 17.55 | 17.55 | 0.57% | 17,889 |
Jun 25, 2025 | 17.36 | 17.46 | 17.36 | 17.45 | 17.45 | 0.32% | 14,338 |
Jun 24, 2025 | 17.32 | 17.43 | 17.32 | 17.40 | 17.40 | 0.32% | 29,927 |
Jun 23, 2025 | 17.15 | 17.34 | 17.13 | 17.34 | 17.34 | 0.58% | 59,547 |
Jun 20, 2025 | 17.23 | 17.35 | 17.21 | 17.24 | 17.24 | 0.47% | 26,655 |
Jun 18, 2025 | 17.15 | 17.26 | 17.12 | 17.16 | 17.16 | -0.64% | 39,900 |
Jun 17, 2025 | 17.45 | 17.45 | 17.27 | 17.27 | 17.27 | -1.82% | 40,982 |
Jun 16, 2025 | 17.72 | 17.72 | 17.59 | 17.59 | 17.59 | -0.73% | 48,428 |
Jun 13, 2025 | 17.60 | 17.81 | 17.60 | 17.72 | 17.72 | -2.21% | 15,926 |
Jun 12, 2025 | 18.10 | 18.12 | 18.00 | 18.12 | 18.12 | 0.55% | 21,150 |
Jun 11, 2025 | 18.07 | 18.15 | 18.01 | 18.02 | 18.02 | -0.44% | 30,261 |
Jun 10, 2025 | 18.16 | 18.22 | 18.09 | 18.10 | 18.10 | - | 39,523 |
Jun 9, 2025 | 18.11 | 18.15 | 17.98 | 18.10 | 18.10 | -2.11% | 43,080 |
Jun 6, 2025 | 18.49 | 18.51 | 18.45 | 18.49 | 18.49 | 0.27% | 13,865 |
Jun 5, 2025 | 18.33 | 18.49 | 18.33 | 18.44 | 18.44 | 1.71% | 35,229 |
Jun 4, 2025 | 18.02 | 18.18 | 18.02 | 18.13 | 18.13 | 1.45% | 13,000 |
Jun 3, 2025 | 18.03 | 18.03 | 17.82 | 17.87 | 17.87 | -2.88% | 23,045 |
Jun 2, 2025 | 18.15 | 18.41 | 18.15 | 18.40 | 18.40 | 1.15% | 20,888 |
May 30, 2025 | 18.07 | 18.22 | 18.07 | 18.19 | 18.19 | -0.27% | 18,385 |
May 29, 2025 | 18.25 | 18.33 | 18.18 | 18.24 | 18.24 | -1.25% | 37,667 |
May 28, 2025 | 18.52 | 18.54 | 18.44 | 18.47 | 18.47 | -1.76% | 30,162 |
May 27, 2025 | 18.75 | 18.83 | 18.72 | 18.80 | 18.80 | 0.37% | 14,331 |
May 23, 2025 | 18.57 | 18.76 | 18.57 | 18.73 | 18.73 | -0.43% | 11,717 |
May 22, 2025 | 18.75 | 18.84 | 18.60 | 18.81 | 18.81 | 0.21% | 20,078 |
May 21, 2025 | 18.94 | 19.04 | 18.70 | 18.77 | 18.77 | -0.69% | 18,153 |
May 20, 2025 | 18.78 | 18.93 | 18.78 | 18.90 | 18.90 | -4.16% | 13,258 |
May 19, 2025 | 19.63 | 19.78 | 19.30 | 19.72 | 18.93 | 0.92% | 20,852 |