Skip to main content
logo
Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
20.60
+0.33 (1.63%)
Dec 17, 2025, 4:00 PM EST

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202520.6220.7320.6220.6320.631.78%122,327
Dec 16, 202520.3320.3320.2020.2720.270.45%26,267
Dec 15, 202520.1920.2820.0920.1820.181.20%23,602
Dec 12, 202520.0620.0619.9019.9419.94-2.49%81,856
Dec 11, 202520.3220.4520.2120.4520.450.25%18,476
Dec 10, 202520.1920.4120.1520.4020.400.44%34,252
Dec 9, 202520.3420.4220.2920.3120.312.79%32,446
Dec 8, 202519.6619.7819.6519.7619.760.66%17,788
Dec 5, 202519.7219.7419.6019.6319.63-0.05%25,818
Dec 4, 202519.7519.7719.5819.6419.64-0.96%28,509
Dec 3, 202519.8819.8819.7319.8319.83-1.20%30,771
Dec 2, 202519.9520.0819.9420.0720.072.40%54,825
Dec 1, 202519.6319.6719.5819.6019.60-0.86%31,864
Nov 28, 202519.7819.8719.7019.7719.770.26%15,049
Nov 26, 202519.6919.7419.6619.7219.721.23%23,654
Nov 25, 202519.3219.4819.2819.4819.482.53%46,277
Nov 24, 202519.0419.1918.9319.0019.00-0.21%41,225
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