Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS
· Delayed Price · Currency is USD
18.47
+0.02 (0.11%)
May 2, 2025, 4:00 PM EDT
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 18.46 | 18.65 | 18.42 | 18.47 | 18.47 | 0.69% | 11,331 |
| May 1, 2025 | 18.22 | 18.40 | 18.16 | 18.34 | 18.34 | 0.68% | 24,222 |
| Apr 30, 2025 | 17.96 | 18.27 | 17.95 | 18.22 | 18.22 | - | 20,904 |
| Apr 29, 2025 | 18.16 | 18.35 | 18.12 | 18.22 | 18.22 | 0.83% | 21,107 |
| Apr 28, 2025 | 17.86 | 18.07 | 17.86 | 18.07 | 18.07 | -0.66% | 12,545 |
| Apr 25, 2025 | 18.02 | 18.20 | 18.02 | 18.19 | 18.19 | 1.17% | 16,174 |
| Apr 24, 2025 | 17.91 | 17.99 | 17.86 | 17.98 | 17.98 | 1.81% | 13,836 |
| Apr 23, 2025 | 17.49 | 17.78 | 17.45 | 17.66 | 17.66 | -1.56% | 66,806 |
| Apr 22, 2025 | 17.94 | 17.97 | 17.83 | 17.94 | 17.94 | 3.04% | 38,261 |
| Apr 21, 2025 | 17.66 | 17.66 | 17.34 | 17.41 | 17.41 | -1.25% | 15,553 |
| Apr 17, 2025 | 17.46 | 17.63 | 17.44 | 17.63 | 17.63 | 1.67% | 17,591 |
| Apr 16, 2025 | 17.19 | 17.46 | 17.19 | 17.34 | 17.34 | 1.68% | 21,992 |
| Apr 15, 2025 | 17.11 | 17.20 | 17.04 | 17.05 | 17.05 | 1.14% | 27,258 |
| Apr 14, 2025 | 16.92 | 16.92 | 16.78 | 16.86 | 16.86 | 2.00% | 54,139 |
| Apr 11, 2025 | 16.39 | 16.60 | 16.24 | 16.53 | 16.53 | -0.84% | 31,106 |
| Apr 10, 2025 | 16.71 | 16.83 | 16.50 | 16.67 | 16.67 | -0.24% | 48,564 |
| Apr 9, 2025 | 16.00 | 16.96 | 15.96 | 16.71 | 16.71 | 4.18% | 84,527 |
| Apr 8, 2025 | 16.55 | 16.57 | 16.03 | 16.04 | 16.04 | -1.11% | 81,721 |
| Apr 7, 2025 | 16.00 | 16.38 | 15.88 | 16.22 | 16.22 | -1.93% | 67,863 |
| Apr 4, 2025 | 16.85 | 16.85 | 16.50 | 16.54 | 16.54 | -7.49% | 31,776 |
| Apr 3, 2025 | 17.92 | 18.00 | 17.80 | 17.88 | 17.88 | 0.11% | 39,388 |
| Apr 2, 2025 | 17.73 | 17.90 | 17.73 | 17.86 | 17.86 | 0.90% | 10,305 |
| Apr 1, 2025 | 17.58 | 17.72 | 17.58 | 17.70 | 17.70 | 0.74% | 42,861 |
| Mar 31, 2025 | 17.45 | 17.58 | 17.38 | 17.57 | 17.57 | -0.57% | 23,445 |
| 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 |