Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	19.44	19.66	19.31	19.54	18.76	-0.10%	12,611
May 15, 2025	19.46	19.68	19.35	19.56	18.78	1.09%	12,415
May 14, 2025	19.44	19.49	19.35	19.35	18.58	0.99%	18,304
May 13, 2025	19.13	19.30	19.09	19.16	18.40	-0.52%	59,024
May 12, 2025	19.05	19.26	19.05	19.26	18.49	-1.33%	60,478
May 9, 2025	19.54	19.71	19.50	19.52	18.74	1.77%	31,214
May 8, 2025	19.23	19.25	19.14	19.18	18.42	0.25%	17,853
May 7, 2025	19.19	19.32	19.07	19.13	18.37	-1.02%	19,090
May 6, 2025	19.13	19.33	19.13	19.33	18.56	1.84%	24,281
May 5, 2025	18.69	18.99	18.69	18.98	18.22	2.76%	26,170
May 2, 2025	18.46	18.65	18.42	18.47	17.73	0.69%	11,331
May 1, 2025	18.22	18.40	18.16	18.34	17.61	0.68%	24,222
Apr 30, 2025	17.96	18.27	17.95	18.22	17.49	-	20,904
Apr 29, 2025	18.16	18.35	18.12	18.22	17.49	0.83%	21,107
Apr 28, 2025	17.86	18.07	17.86	18.07	17.35	-0.66%	12,545
Apr 25, 2025	18.02	18.20	18.02	18.19	17.47	1.17%	16,174
Apr 24, 2025	17.91	17.99	17.86	17.98	17.26	1.81%	13,836
Apr 23, 2025	17.49	17.78	17.45	17.66	16.96	-1.56%	66,806
Apr 22, 2025	17.94	17.97	17.83	17.94	17.23	3.04%	38,261
Apr 21, 2025	17.66	17.66	17.34	17.41	16.72	-1.25%	15,553
Apr 17, 2025	17.46	17.63	17.44	17.63	16.93	1.67%	17,591
Apr 16, 2025	17.19	17.46	17.19	17.34	16.65	1.68%	21,992
Apr 15, 2025	17.11	17.20	17.04	17.05	16.37	1.14%	27,258
Apr 14, 2025	16.92	16.92	16.78	16.86	16.19	2.00%	54,139
Apr 11, 2025	16.39	16.60	16.24	16.53	15.87	-0.84%	31,106
Apr 10, 2025	16.71	16.83	16.50	16.67	16.01	-0.24%	48,564
Apr 9, 2025	16.00	16.96	15.96	16.71	16.04	4.18%	84,527
Apr 8, 2025	16.55	16.57	16.03	16.04	15.40	-1.11%	81,721
Apr 7, 2025	16.00	16.38	15.88	16.22	15.57	-1.93%	67,863
Apr 4, 2025	16.85	16.85	16.50	16.54	15.88	-7.49%	31,776
Apr 3, 2025	17.92	18.00	17.80	17.88	17.17	0.11%	39,388