Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
19.18
+0.01 (0.05%)
Oct 9, 2025, 3:56 PM EDT
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.30 | 19.30 | 19.13 | 19.15 | - | -0.09% | 795 |
| Oct 8, 2025 | 19.15 | 19.18 | 19.11 | 19.17 | 19.17 | 0.42% | 27,565 |
| Oct 7, 2025 | 19.13 | 19.23 | 19.04 | 19.09 | 19.09 | -0.16% | 23,322 |
| Oct 6, 2025 | 19.07 | 19.15 | 19.07 | 19.12 | 19.12 | -0.21% | 14,636 |
| Oct 3, 2025 | 19.16 | 19.17 | 19.09 | 19.16 | 19.16 | -0.57% | 21,721 |
| Oct 2, 2025 | 19.27 | 19.32 | 19.18 | 19.27 | 19.27 | -1.63% | 20,025 |
| Oct 1, 2025 | 19.53 | 19.61 | 19.52 | 19.59 | 19.59 | -0.46% | 66,654 |
| Sep 30, 2025 | 19.55 | 19.68 | 19.55 | 19.68 | 19.68 | 0.41% | 12,812 |
| Sep 29, 2025 | 19.61 | 19.62 | 19.54 | 19.60 | 19.60 | 0.41% | 15,665 |
| Sep 26, 2025 | 19.50 | 19.53 | 19.48 | 19.52 | 19.52 | 2.57% | 38,048 |
| Sep 25, 2025 | 19.13 | 19.13 | 18.95 | 19.03 | 19.03 | -0.83% | 23,893 |
| Sep 24, 2025 | 19.23 | 19.29 | 19.14 | 19.19 | 19.19 | -0.62% | 12,928 |
| Sep 23, 2025 | 19.47 | 19.48 | 19.26 | 19.31 | 19.31 | -1.15% | 30,692 |
| Sep 22, 2025 | 19.42 | 19.54 | 19.39 | 19.54 | 19.54 | 2.44% | 21,612 |
| Sep 19, 2025 | 19.11 | 19.17 | 19.02 | 19.07 | 19.07 | -0.57% | 46,082 |
| Sep 18, 2025 | 19.18 | 19.22 | 19.11 | 19.18 | 19.18 | -1.59% | 19,280 |
| Sep 17, 2025 | 19.41 | 19.50 | 19.27 | 19.49 | 19.49 | 0.57% | 24,192 |
| Sep 16, 2025 | 19.35 | 19.40 | 19.31 | 19.38 | 19.38 | -1.42% | 19,075 |
| Sep 15, 2025 | 19.53 | 19.67 | 19.53 | 19.66 | 19.66 | 1.44% | 24,381 |
| Sep 12, 2025 | 19.24 | 19.43 | 19.24 | 19.38 | 19.38 | 0.26% | 38,851 |
| Sep 11, 2025 | 19.39 | 19.42 | 19.30 | 19.33 | 19.33 | 0.42% | 19,651 |
| Sep 10, 2025 | 19.31 | 19.33 | 19.25 | 19.25 | 19.25 | -0.41% | 26,194 |
| Sep 9, 2025 | 19.29 | 19.33 | 19.22 | 19.33 | 19.33 | -0.10% | 18,927 |
| Sep 8, 2025 | 19.31 | 19.39 | 19.27 | 19.35 | 19.35 | -0.36% | 16,340 |
| Sep 5, 2025 | 19.49 | 19.59 | 19.38 | 19.42 | 19.42 | 0.26% | 16,330 |
| Sep 4, 2025 | 19.31 | 19.47 | 19.31 | 19.37 | 19.37 | 1.57% | 18,833 |
| Sep 3, 2025 | 18.99 | 19.15 | 18.94 | 19.07 | 19.07 | -0.68% | 26,349 |
| Sep 2, 2025 | 19.28 | 19.28 | 19.11 | 19.20 | 19.20 | -1.79% | 18,526 |
| Aug 29, 2025 | 19.49 | 19.55 | 19.48 | 19.55 | 19.55 | - | 33,771 |
| Aug 28, 2025 | 19.47 | 19.57 | 19.47 | 19.55 | 19.55 | - | 32,801 |
| Aug 27, 2025 | 19.51 | 19.55 | 19.44 | 19.55 | 19.55 | -1.46% | 76,668 |
| Aug 26, 2025 | 19.81 | 19.86 | 19.76 | 19.84 | 19.84 | -0.20% | 19,437 |
| Aug 25, 2025 | 20.14 | 20.16 | 19.88 | 19.88 | 19.88 | -1.58% | 16,701 |
| Aug 22, 2025 | 20.11 | 20.25 | 20.11 | 20.20 | 20.20 | 1.05% | 22,006 |
| Aug 21, 2025 | 20.04 | 20.04 | 19.94 | 19.99 | 19.99 | -0.12% | 23,608 |
| Aug 20, 2025 | 20.00 | 20.12 | 19.97 | 20.02 | 20.02 | 0.88% | 52,578 |
| Aug 19, 2025 | 19.91 | 19.96 | 19.81 | 19.84 | 19.84 | -0.55% | 12,566 |
| Aug 18, 2025 | 19.96 | 20.00 | 19.87 | 19.95 | 19.95 | -0.70% | 51,411 |
| Aug 15, 2025 | 20.10 | 20.24 | 20.06 | 20.09 | 20.09 | 0.80% | 46,264 |
| Aug 14, 2025 | 19.82 | 19.93 | 19.82 | 19.93 | 19.93 | 1.68% | 21,688 |
| Aug 13, 2025 | 19.62 | 19.65 | 19.53 | 19.60 | 19.60 | 0.67% | 17,978 |
| Aug 12, 2025 | 19.36 | 19.47 | 19.36 | 19.47 | 19.47 | 0.17% | 13,400 |
| Aug 11, 2025 | 19.38 | 19.55 | 19.34 | 19.44 | 19.44 | 0.19% | 16,060 |
| Aug 8, 2025 | 19.55 | 19.55 | 19.36 | 19.40 | 19.40 | -0.46% | 12,506 |
| Aug 7, 2025 | 19.55 | 19.55 | 19.39 | 19.49 | 19.49 | 1.14% | 26,950 |
| Aug 6, 2025 | 19.29 | 19.41 | 19.22 | 19.27 | 19.27 | 2.61% | 26,180 |
| Aug 5, 2025 | 18.70 | 18.83 | 18.66 | 18.78 | 18.78 | 0.16% | 41,130 |
| Aug 4, 2025 | 18.72 | 18.76 | 18.61 | 18.75 | 18.75 | 1.57% | 31,308 |
| Aug 1, 2025 | 18.43 | 18.49 | 18.30 | 18.46 | 18.46 | -0.97% | 33,797 |
| Jul 31, 2025 | 18.60 | 18.70 | 18.59 | 18.64 | 18.64 | -0.27% | 55,110 |