Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS
· Delayed Price · Currency is USD
17.47
-0.21 (-1.16%)
Mar 31, 2025, 11:34 AM EST
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.56 | 17.67 | 17.53 | 17.67 | 17.67 | - | 23,932 |
| Mar 27, 2025 | 17.56 | 17.71 | 17.53 | 17.67 | 17.67 | 2.08% | 20,892 |
| Mar 26, 2025 | 17.43 | 17.51 | 17.31 | 17.31 | 17.31 | -1.25% | 20,094 |
| Mar 25, 2025 | 17.48 | 17.60 | 17.46 | 17.53 | 17.53 | 0.23% | 20,930 |
| Mar 24, 2025 | 17.50 | 17.52 | 17.37 | 17.49 | 17.49 | -0.11% | 18,952 |
| Mar 21, 2025 | 17.56 | 17.56 | 17.45 | 17.51 | 17.51 | -0.40% | 17,369 |
| Mar 20, 2025 | 17.52 | 17.58 | 17.50 | 17.58 | 17.58 | -1.73% | 13,453 |
| Mar 19, 2025 | 17.74 | 17.89 | 17.71 | 17.89 | 17.89 | -0.33% | 14,235 |
| Mar 18, 2025 | 17.81 | 17.95 | 17.81 | 17.95 | 17.95 | 2.10% | 39,643 |
| Mar 17, 2025 | 17.42 | 17.58 | 17.42 | 17.58 | 17.58 | 0.74% | 46,231 |
| Mar 14, 2025 | 17.24 | 17.46 | 17.20 | 17.45 | 17.45 | 1.57% | 17,993 |
| Mar 13, 2025 | 17.19 | 17.33 | 17.16 | 17.18 | 17.18 | -1.55% | 14,549 |
| Mar 12, 2025 | 17.40 | 17.45 | 17.30 | 17.45 | 17.45 | 0.93% | 63,493 |
| Mar 11, 2025 | 17.24 | 17.36 | 17.08 | 17.29 | 17.29 | - | 29,205 |
| Mar 10, 2025 | 17.32 | 17.35 | 17.17 | 17.29 | 17.29 | -1.37% | 46,701 |
| Mar 7, 2025 | 17.37 | 17.53 | 17.36 | 17.53 | 17.53 | 1.62% | 15,525 |
| Mar 6, 2025 | 17.35 | 17.50 | 17.21 | 17.25 | 17.25 | -0.46% | 35,797 |
| Mar 5, 2025 | 17.25 | 17.39 | 17.20 | 17.33 | 17.33 | 2.36% | 15,675 |
| Mar 4, 2025 | 16.54 | 17.05 | 16.54 | 16.93 | 16.93 | 1.56% | 60,556 |
| Mar 3, 2025 | 16.78 | 16.93 | 16.62 | 16.67 | 16.67 | 1.46% | 21,092 |
| Feb 28, 2025 | 16.48 | 16.60 | 16.34 | 16.43 | 16.43 | - | 19,118 |
| Feb 27, 2025 | 16.47 | 16.52 | 16.38 | 16.43 | 16.43 | -0.79% | 10,118 |
| Feb 26, 2025 | 16.50 | 16.72 | 16.50 | 16.56 | 16.56 | 0.42% | 13,124 |
| Feb 25, 2025 | 16.43 | 16.49 | 16.38 | 16.49 | 16.49 | 1.41% | 15,089 |
| Feb 24, 2025 | 16.31 | 16.36 | 16.26 | 16.26 | 16.26 | -0.12% | 12,794 |
| Feb 21, 2025 | 16.39 | 16.39 | 16.21 | 16.28 | 16.28 | -1.39% | 32,403 |
| Feb 20, 2025 | 16.41 | 16.51 | 16.41 | 16.51 | 16.51 | -0.72% | 8,632 |
| Feb 19, 2025 | 16.70 | 16.74 | 16.52 | 16.63 | 16.63 | -1.66% | 15,306 |
| Feb 18, 2025 | 16.93 | 16.94 | 16.86 | 16.91 | 16.91 | 1.14% | 8,959 |
| Feb 14, 2025 | 16.74 | 16.75 | 16.69 | 16.72 | 16.72 | -0.48% | 13,325 |
| Feb 13, 2025 | 16.81 | 16.83 | 16.75 | 16.80 | 16.80 | 0.84% | 9,663 |
| Feb 12, 2025 | 16.49 | 16.68 | 16.48 | 16.66 | 16.66 | 1.09% | 7,939 |
| Feb 11, 2025 | 16.37 | 16.48 | 16.37 | 16.48 | 16.48 | 1.04% | 8,259 |
| Feb 10, 2025 | 16.17 | 16.32 | 16.17 | 16.31 | 16.31 | 1.18% | 10,339 |
| Feb 7, 2025 | 16.12 | 16.16 | 16.01 | 16.12 | 16.12 | 0.03% | 23,035 |
| Feb 6, 2025 | 16.02 | 16.14 | 16.02 | 16.12 | 16.12 | 1.13% | 22,503 |
| Feb 5, 2025 | 15.92 | 15.99 | 15.91 | 15.94 | 15.94 | -0.41% | 37,570 |
| Feb 4, 2025 | 15.91 | 16.04 | 15.91 | 16.00 | 16.00 | 1.33% | 25,015 |
| Feb 3, 2025 | 15.68 | 15.81 | 15.66 | 15.79 | 15.79 | -0.25% | 29,961 |
| Jan 31, 2025 | 15.85 | 15.96 | 15.83 | 15.83 | 15.83 | -0.06% | 12,589 |
| Jan 30, 2025 | 15.79 | 15.88 | 15.71 | 15.84 | 15.84 | 1.80% | 15,589 |
| Jan 29, 2025 | 15.60 | 15.71 | 15.54 | 15.56 | 15.56 | -1.14% | 12,124 |
| Jan 28, 2025 | 15.66 | 15.74 | 15.57 | 15.74 | 15.74 | -0.96% | 47,881 |
| Jan 27, 2025 | 15.87 | 15.90 | 15.80 | 15.89 | 15.89 | 2.60% | 16,296 |
| Jan 24, 2025 | 15.51 | 15.59 | 15.48 | 15.49 | 15.49 | 0.72% | 23,385 |
| Jan 23, 2025 | 15.30 | 15.38 | 15.24 | 15.38 | 15.38 | 1.72% | 25,692 |
| Jan 22, 2025 | 15.19 | 15.19 | 15.10 | 15.12 | 15.12 | -0.53% | 27,370 |
| Jan 21, 2025 | 15.08 | 15.20 | 15.06 | 15.20 | 15.20 | 0.20% | 40,393 |
| Jan 17, 2025 | 15.21 | 15.21 | 15.12 | 15.17 | 15.17 | 1.07% | 25,585 |
| Jan 16, 2025 | 14.93 | 15.01 | 14.91 | 15.01 | 15.01 | 0.60% | 44,459 |