Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.43	19.52	19.32	19.37	-	-0.15%	9,640
Mar 9, 2026	19.01	19.46	18.89	19.40	19.40	0.05%	143,297
Mar 6, 2026	19.00	19.44	18.90	19.39	19.39	-1.62%	505,972
Mar 5, 2026	19.57	19.72	19.44	19.71	19.71	-	1,184,274
Mar 4, 2026	19.72	19.75	19.66	19.71	19.71	0.46%	109,165
Mar 3, 2026	19.24	19.65	19.06	19.62	19.62	-3.63%	113,361
Mar 2, 2026	20.57	20.65	20.30	20.36	20.36	-4.14%	32,393
Feb 27, 2026	21.35	21.35	21.21	21.24	21.24	-0.61%	47,135
Feb 26, 2026	21.30	21.46	21.27	21.37	21.37	-0.42%	34,596
Feb 25, 2026	21.14	21.46	21.14	21.46	21.46	1.13%	35,882
Feb 24, 2026	20.96	21.22	20.92	21.22	21.22	0.33%	41,975
Feb 23, 2026	21.08	21.21	21.08	21.15	21.15	0.57%	26,231
Feb 20, 2026	20.98	21.04	20.93	21.03	21.03	0.62%	22,070
Feb 19, 2026	20.87	20.90	20.76	20.90	20.90	-0.63%	46,014
Feb 18, 2026	21.09	21.20	21.02	21.03	21.03	-0.55%	46,620
Feb 17, 2026	21.07	21.16	20.94	21.15	21.15	2.37%	47,314
Feb 13, 2026	20.67	20.69	20.50	20.66	20.66	0.68%	34,529
Feb 12, 2026	20.56	20.61	20.41	20.52	20.52	-0.05%	57,614
Feb 11, 2026	20.53	20.59	20.37	20.53	20.53	-2.14%	30,166
Feb 10, 2026	21.15	21.19	20.90	20.98	20.98	-2.15%	30,137
Feb 9, 2026	21.13	21.44	21.13	21.44	21.44	1.80%	53,007
Feb 6, 2026	21.08	21.14	20.98	21.06	21.06	0.77%	34,794
Feb 5, 2026	20.93	21.04	20.86	20.90	20.90	-0.71%	51,893
Feb 4, 2026	21.03	21.09	20.88	21.05	21.05	0.38%	92,558
Feb 3, 2026	20.87	21.07	20.85	20.97	20.97	1.06%	117,718
Feb 2, 2026	20.76	20.76	20.59	20.75	20.75	1.22%	303,521
Jan 30, 2026	20.42	20.73	20.27	20.50	20.50	1.23%	1,242,555
Jan 29, 2026	20.37	20.37	20.17	20.25	20.25	0.60%	34,633
Jan 28, 2026	19.98	20.16	19.98	20.13	20.13	1.16%	44,970
Jan 27, 2026	19.91	19.98	19.70	19.90	19.90	0.96%	25,186
Jan 26, 2026	19.77	19.82	19.67	19.71	19.71	0.10%	45,099
Jan 23, 2026	19.52	19.69	19.44	19.69	19.69	-0.46%	36,700
Jan 22, 2026	19.83	19.83	19.67	19.78	19.78	0.82%	55,981
Jan 21, 2026	19.66	19.68	19.46	19.62	19.62	-1.51%	48,019
Jan 20, 2026	19.97	20.06	19.89	19.92	19.92	-1.43%	35,499
Jan 16, 2026	20.18	20.24	20.17	20.21	20.21	0.25%	26,206
Jan 15, 2026	20.28	20.31	20.14	20.16	20.16	-0.20%	24,773
Jan 14, 2026	20.19	20.30	20.15	20.20	20.20	0.35%	26,311
Jan 13, 2026	20.22	20.22	20.13	20.13	20.13	-1.13%	30,880
Jan 12, 2026	20.31	20.41	20.31	20.36	20.36	0.60%	22,750
Jan 9, 2026	20.20	20.25	20.12	20.24	20.24	-0.94%	48,807
Jan 8, 2026	20.47	20.60	20.39	20.43	20.43	-0.68%	25,488
Jan 7, 2026	20.55	20.64	20.51	20.57	20.57	-2.00%	27,290
Jan 6, 2026	21.24	21.24	20.94	20.99	20.99	-0.80%	15,261
Jan 5, 2026	20.87	21.16	20.87	21.16	21.16	0.81%	19,161
Jan 2, 2026	21.05	21.05	20.92	20.99	20.99	0.29%	21,713
Dec 31, 2025	20.88	20.93	20.85	20.93	20.93	-0.14%	15,545
Dec 30, 2025	20.98	21.12	20.93	20.96	20.96	0.34%	17,251
Dec 29, 2025	21.00	21.00	20.86	20.89	20.89	-1.56%	15,749
Dec 26, 2025	21.16	21.22	21.09	21.22	21.22	0.09%	15,875