Skip to main content
Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
18.73
-0.08 (-0.43%)
May 23, 2025, 4:00 PM EDT

Assicurazioni Generali Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202518.5718.7618.5718.7318.73-0.43%11,717
May 22, 202518.7518.8418.6018.8118.810.21%20,078
May 21, 202518.9419.0418.7018.7718.77-0.69%18,153
May 20, 202518.7818.9318.7818.9018.90-4.16%13,258
May 19, 202519.6319.7819.3019.7218.930.92%20,852
May 16, 202519.4419.6619.3119.5418.76-0.10%12,611
May 15, 202519.4619.6819.3519.5618.781.09%12,415
May 14, 202519.4419.4919.3519.3518.580.99%18,304
May 13, 202519.1319.3019.0919.1618.40-0.52%59,024
May 12, 202519.0519.2619.0519.2618.49-1.33%60,478
May 9, 202519.5419.7119.5019.5218.741.77%31,214
May 8, 202519.2319.2519.1419.1818.420.25%17,853
May 7, 202519.1919.3219.0719.1318.37-1.02%19,090
May 6, 202519.1319.3319.1319.3318.561.84%24,281
May 5, 202518.6918.9918.6918.9818.222.76%26,170
May 2, 202518.4618.6518.4218.4717.730.69%11,331
May 1, 202518.2218.4018.1618.3417.610.68%24,222
Apr 30, 202517.9618.2717.9518.2217.49-20,904
Apr 29, 202518.1618.3518.1218.2217.490.83%21,107
Apr 28, 202517.8618.0717.8618.0717.35-0.66%12,545
Apr 25, 202518.0218.2018.0218.1917.471.17%16,174
Apr 24, 202517.9117.9917.8617.9817.261.81%13,836
Apr 23, 202517.4917.7817.4517.6616.96-1.56%66,806
Apr 22, 202517.9417.9717.8317.9417.233.04%38,261
Apr 21, 202517.6617.6617.3417.4116.72-1.25%15,553
Apr 17, 202517.4617.6317.4417.6316.931.67%17,591
Apr 16, 202517.1917.4617.1917.3416.651.68%21,992
Apr 15, 202517.1117.2017.0417.0516.371.14%27,258
Apr 14, 202516.9216.9216.7816.8616.192.00%54,139
Apr 11, 202516.3916.6016.2416.5315.87-0.84%31,106
Apr 10, 202516.7116.8316.5016.6716.01-0.24%48,564
Apr 9, 202516.0016.9615.9616.7116.044.18%84,527
Apr 8, 202516.5516.5716.0316.0415.40-1.11%81,721
Apr 7, 202516.0016.3815.8816.2215.57-1.93%67,863
Apr 4, 202516.8516.8516.5016.5415.88-7.49%31,776
Apr 3, 202517.9218.0017.8017.8817.170.11%39,388
Apr 2, 202517.7317.9017.7317.8617.150.90%10,305
Apr 1, 202517.5817.7217.5817.7017.000.74%42,861
Mar 31, 202517.4517.5817.3817.5716.87-0.57%23,445
Mar 28, 202517.5617.6717.5317.6716.97-23,932
Mar 27, 202517.5617.7117.5317.6716.972.08%20,892
Mar 26, 202517.4317.5117.3117.3116.62-1.25%20,094
Mar 25, 202517.4817.6017.4617.5316.830.23%20,930
Mar 24, 202517.5017.5217.3717.4916.79-0.11%18,952
Mar 21, 202517.5617.5617.4517.5116.81-0.40%17,369
Mar 20, 202517.5217.5817.5017.5816.88-1.73%13,453
Mar 19, 202517.7417.8917.7117.8917.18-0.33%14,235
Mar 18, 202517.8117.9517.8117.9517.242.10%39,643
Mar 17, 202517.4217.5817.4217.5816.880.74%46,231
Mar 14, 202517.2417.4617.2017.4516.751.57%17,993