Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	18.09	18.30	18.09	18.29	-	2.29%	360
Jul 8, 2025	17.82	17.92	17.77	17.88	17.88	-0.22%	28,469
Jul 7, 2025	17.81	17.98	17.75	17.92	17.92	1.64%	26,487
Jul 3, 2025	17.57	17.65	17.57	17.63	17.63	-0.23%	12,664
Jul 2, 2025	17.59	17.72	17.57	17.67	17.67	-0.67%	25,057
Jul 1, 2025	17.84	17.84	17.73	17.79	17.79	0.57%	27,901
Jun 30, 2025	17.58	17.76	17.58	17.69	17.69	0.34%	21,313
Jun 27, 2025	17.62	17.69	17.56	17.63	17.63	0.46%	53,512
Jun 26, 2025	17.41	17.56	17.41	17.55	17.55	0.57%	17,889
Jun 25, 2025	17.36	17.46	17.36	17.45	17.45	0.32%	14,338
Jun 24, 2025	17.32	17.43	17.32	17.40	17.40	0.32%	29,927
Jun 23, 2025	17.15	17.34	17.13	17.34	17.34	0.58%	59,547
Jun 20, 2025	17.23	17.35	17.21	17.24	17.24	0.47%	26,655
Jun 18, 2025	17.15	17.26	17.12	17.16	17.16	-0.64%	39,900
Jun 17, 2025	17.45	17.45	17.27	17.27	17.27	-1.82%	40,982
Jun 16, 2025	17.72	17.72	17.59	17.59	17.59	-0.73%	48,428
Jun 13, 2025	17.60	17.81	17.60	17.72	17.72	-2.21%	15,926
Jun 12, 2025	18.10	18.12	18.00	18.12	18.12	0.55%	21,150
Jun 11, 2025	18.07	18.15	18.01	18.02	18.02	-0.44%	30,261
Jun 10, 2025	18.16	18.22	18.09	18.10	18.10	-	39,523
Jun 9, 2025	18.11	18.15	17.98	18.10	18.10	-2.11%	43,080
Jun 6, 2025	18.49	18.51	18.45	18.49	18.49	0.27%	13,865
Jun 5, 2025	18.33	18.49	18.33	18.44	18.44	1.71%	35,229
Jun 4, 2025	18.02	18.18	18.02	18.13	18.13	1.45%	13,000
Jun 3, 2025	18.03	18.03	17.82	17.87	17.87	-2.88%	23,045
Jun 2, 2025	18.15	18.41	18.15	18.40	18.40	1.15%	20,888
May 30, 2025	18.07	18.22	18.07	18.19	18.19	-0.27%	18,385
May 29, 2025	18.25	18.33	18.18	18.24	18.24	-1.25%	37,667
May 28, 2025	18.52	18.54	18.44	18.47	18.47	-1.76%	30,162
May 27, 2025	18.75	18.83	18.72	18.80	18.80	0.37%	14,331
May 23, 2025	18.57	18.76	18.57	18.73	18.73	-0.43%	11,717
May 22, 2025	18.75	18.84	18.60	18.81	18.81	0.21%	20,078
May 21, 2025	18.94	19.04	18.70	18.77	18.77	-0.69%	18,153
May 20, 2025	18.78	18.93	18.78	18.90	18.90	-4.16%	13,258
May 19, 2025	19.63	19.78	19.30	19.72	18.93	0.92%	20,852
May 16, 2025	19.44	19.66	19.31	19.54	18.76	-0.10%	12,611
May 15, 2025	19.46	19.68	19.35	19.56	18.78	1.09%	12,415
May 14, 2025	19.44	19.49	19.35	19.35	18.58	0.99%	18,304
May 13, 2025	19.13	19.30	19.09	19.16	18.40	-0.52%	59,024
May 12, 2025	19.05	19.26	19.05	19.26	18.49	-1.33%	60,478
May 9, 2025	19.54	19.71	19.50	19.52	18.74	1.77%	31,214
May 8, 2025	19.23	19.25	19.14	19.18	18.42	0.25%	17,853
May 7, 2025	19.19	19.32	19.07	19.13	18.37	-1.02%	19,090
May 6, 2025	19.13	19.33	19.13	19.33	18.56	1.84%	24,281
May 5, 2025	18.69	18.99	18.69	18.98	18.22	2.76%	26,170
May 2, 2025	18.46	18.65	18.42	18.47	17.73	0.69%	11,331
May 1, 2025	18.22	18.40	18.16	18.34	17.61	0.68%	24,222
Apr 30, 2025	17.96	18.27	17.95	18.22	17.49	-	20,904
Apr 29, 2025	18.16	18.35	18.12	18.22	17.49	0.83%	21,107
Apr 28, 2025	17.86	18.07	17.86	18.07	17.35	-0.66%	12,545