Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	18.77	18.79	18.76	18.79	-	0.30%	869
Jul 29, 2025	18.70	18.79	18.68	18.73	18.73	1.30%	16,874
Jul 28, 2025	18.61	18.61	18.40	18.49	18.49	-2.79%	34,932
Jul 25, 2025	18.71	19.02	18.71	19.02	19.02	0.69%	35,526
Jul 24, 2025	18.77	18.89	18.75	18.89	18.89	-0.63%	24,543
Jul 23, 2025	18.64	19.04	18.64	19.01	19.01	2.65%	20,898
Jul 22, 2025	18.38	18.52	18.37	18.52	18.52	0.43%	23,612
Jul 21, 2025	18.45	18.53	18.42	18.44	18.44	0.27%	17,457
Jul 18, 2025	18.43	18.57	18.31	18.39	18.39	1.04%	40,401
Jul 17, 2025	18.11	18.20	18.04	18.20	18.20	0.61%	24,911
Jul 16, 2025	17.96	18.13	17.96	18.09	18.09	0.39%	20,637
Jul 15, 2025	18.06	18.06	17.96	18.02	18.02	-1.42%	20,005
Jul 14, 2025	18.22	18.29	18.21	18.28	18.28	0.83%	18,264
Jul 11, 2025	18.05	18.19	18.05	18.13	18.13	-	21,239
Jul 10, 2025	18.16	18.16	18.07	18.13	18.13	-1.04%	28,626
Jul 9, 2025	18.09	18.33	18.09	18.32	18.32	2.46%	47,211
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