Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	14.09	14.12	14.04	14.12	14.12	-0.70%	13,189
Nov 19, 2024	14.14	14.22	14.13	14.22	14.22	-0.35%	28,718
Nov 18, 2024	14.12	14.28	14.12	14.27	14.27	0.74%	49,761
Nov 15, 2024	14.18	14.23	14.16	14.17	14.17	5.16%	56,651
Nov 14, 2024	13.50	13.62	13.46	13.47	13.47	0.15%	23,239
Nov 13, 2024	13.43	13.49	13.31	13.45	13.45	0.60%	26,024
Nov 12, 2024	13.43	13.43	13.27	13.37	13.37	-1.33%	40,989
Nov 11, 2024	13.52	13.56	13.49	13.55	13.55	0.67%	30,628
Nov 8, 2024	13.46	13.48	13.43	13.46	13.46	-1.25%	31,888
Nov 7, 2024	13.64	13.64	13.54	13.63	13.63	0.07%	19,339
Nov 6, 2024	13.55	13.65	13.52	13.62	13.62	-2.23%	9,113
Nov 5, 2024	13.82	13.93	13.81	13.93	13.93	1.09%	32,705
Nov 4, 2024	13.81	13.85	13.69	13.78	13.78	-0.79%	36,225
Nov 1, 2024	13.92	13.95	13.82	13.89	13.89	0.14%	19,857
Oct 31, 2024	13.74	13.87	13.69	13.87	13.87	-	27,210
Oct 30, 2024	13.91	13.96	13.87	13.87	13.87	-1.00%	11,524
Oct 29, 2024	14.02	14.06	13.94	14.01	14.01	-0.99%	24,552
Oct 28, 2024	14.05	14.15	14.01	14.15	14.15	1.36%	19,426
Oct 25, 2024	14.00	14.00	13.93	13.96	13.96	-0.78%	15,498
Oct 24, 2024	14.08	14.11	14.04	14.07	14.07	-0.25%	17,009
Oct 23, 2024	14.04	14.13	14.04	14.11	14.11	-0.39%	7,759
Oct 22, 2024	14.14	14.21	14.09	14.16	14.16	-2.21%	11,844
Oct 21, 2024	14.46	14.48	14.43	14.48	14.48	-1.16%	7,843
Oct 18, 2024	14.56	14.65	14.56	14.65	14.65	0.90%	13,549
Oct 17, 2024	14.48	14.59	14.44	14.52	14.52	0.07%	18,043
Oct 16, 2024	14.50	14.52	14.43	14.51	14.51	0.10%	13,879
Oct 15, 2024	14.56	14.56	14.46	14.50	14.50	-0.45%	4,325
Oct 14, 2024	14.45	14.56	14.45	14.56	14.56	2.18%	24,996
Oct 11, 2024	14.24	14.26	14.23	14.25	14.25	0.56%	9,242
Oct 10, 2024	14.16	14.18	14.12	14.17	14.17	1.65%	21,957
Oct 9, 2024	13.89	13.94	13.89	13.94	13.94	0.07%	11,195
Oct 8, 2024	13.92	13.97	13.88	13.93	13.93	0.80%	41,069
Oct 7, 2024	13.96	14.01	13.82	13.82	13.82	-1.43%	165,087
Oct 4, 2024	13.91	14.02	13.91	14.02	14.02	0.79%	17,812
Oct 3, 2024	13.89	13.91	13.84	13.91	13.91	-1.70%	15,040
Oct 2, 2024	14.18	14.27	14.15	14.15	14.15	-1.46%	20,560
Oct 1, 2024	14.29	14.36	14.22	14.36	14.36	-0.55%	11,635
Sep 30, 2024	14.48	14.48	14.36	14.44	14.44	-0.69%	8,562
Sep 27, 2024	14.50	14.59	14.50	14.54	14.54	0.45%	6,195
Sep 26, 2024	14.38	14.53	14.36	14.48	14.48	0.38%	13,027
Sep 25, 2024	14.43	14.49	14.34	14.42	14.42	0.07%	14,268
Sep 24, 2024	14.38	14.48	14.38	14.41	14.41	-0.35%	11,366
Sep 23, 2024	14.38	14.46	14.37	14.46	14.46	0.14%	6,154
Sep 20, 2024	14.50	14.50	14.36	14.44	14.44	0.14%	7,283
Sep 19, 2024	14.32	14.43	14.32	14.42	14.42	0.63%	6,535
Sep 18, 2024	14.29	14.43	14.25	14.33	14.33	0.07%	5,826
Sep 17, 2024	14.36	14.38	14.23	14.32	14.32	-0.62%	8,795
Sep 16, 2024	14.25	14.44	14.25	14.41	14.41	3.97%	8,700
Sep 13, 2024	13.92	13.97	13.84	13.86	13.86	0.76%	13,783
Sep 12, 2024	13.73	13.78	13.68	13.76	13.76	-0.54%	19,646
Sep 11, 2024	13.75	13.84	13.64	13.83	13.83	0.29%	30,562
Sep 10, 2024	13.82	13.82	13.71	13.79	13.79	-1.01%	30,179
Sep 9, 2024	13.90	13.94	13.88	13.93	13.93	0.94%	18,453
Sep 6, 2024	13.84	13.86	13.75	13.80	13.80	-0.43%	35,188
Sep 5, 2024	13.80	13.86	13.75	13.86	13.86	1.54%	9,013
Sep 4, 2024	13.70	13.73	13.61	13.65	13.65	0.07%	32,447
Sep 3, 2024	13.68	13.69	13.59	13.64	13.64	-0.94%	8,290
Aug 30, 2024	13.75	13.77	13.72	13.77	13.77	0.22%	13,974
Aug 29, 2024	13.69	13.81	13.66	13.74	13.74	0.88%	39,150
Aug 28, 2024	13.61	13.64	13.56	13.62	13.62	0.29%	15,626
Aug 27, 2024	13.47	13.61	13.47	13.58	13.58	1.42%	7,219
Aug 26, 2024	13.32	13.45	13.32	13.39	13.39	-0.15%	82,218
Aug 23, 2024	13.37	13.41	13.32	13.41	13.41	1.90%	13,022
Aug 22, 2024	13.17	13.24	13.13	13.16	13.16	-0.30%	11,507
Aug 21, 2024	13.13	13.21	13.08	13.20	13.20	1.23%	16,364
Aug 20, 2024	13.06	13.10	12.95	13.04	13.04	0.93%	15,321
Aug 19, 2024	12.87	12.93	12.87	12.92	12.92	1.02%	20,296
Aug 16, 2024	12.73	12.79	12.70	12.79	12.79	1.83%	9,220
Aug 15, 2024	12.19	12.68	12.19	12.56	12.56	0.88%	23,412
Aug 14, 2024	12.43	12.47	12.42	12.45	12.45	1.18%	24,130
Aug 13, 2024	12.20	12.32	12.20	12.31	12.31	1.03%	39,464
Aug 12, 2024	12.17	12.23	12.17	12.18	12.18	1.00%	44,467
Aug 9, 2024	11.97	12.06	11.95	12.06	12.06	-1.87%	37,661
Aug 8, 2024	12.19	12.29	12.19	12.29	12.29	2.16%	51,178
Aug 7, 2024	12.13	12.20	12.03	12.03	12.03	0.75%	168,644
Aug 6, 2024	11.83	11.96	11.83	11.94	11.94	-0.50%	52,056
Aug 5, 2024	12.06	12.10	11.98	12.00	12.00	-3.30%	71,964
Aug 2, 2024	12.36	12.41	12.31	12.41	12.41	-1.90%	35,621
Aug 1, 2024	12.68	12.68	12.54	12.65	12.65	-2.17%	17,421
Jul 31, 2024	12.89	12.94	12.89	12.93	12.93	-0.46%	15,972
Jul 30, 2024	13.00	13.01	12.95	12.99	12.99	1.17%	15,234
Jul 29, 2024	12.83	12.86	12.76	12.84	12.84	-0.70%	24,498
Jul 26, 2024	12.80	12.93	12.80	12.93	12.93	1.49%	25,100
Jul 25, 2024	12.71	12.78	12.66	12.74	12.74	0.47%	21,986
Jul 24, 2024	12.69	12.72	12.66	12.68	12.68	-1.01%	20,398
Jul 23, 2024	12.73	12.81	12.72	12.81	12.81	0.23%	15,951
Jul 22, 2024	12.74	12.79	12.73	12.78	12.78	1.03%	23,132
Jul 19, 2024	12.66	12.67	12.63	12.65	12.65	-0.86%	15,834
Jul 18, 2024	12.80	12.82	12.74	12.76	12.76	0.08%	23,991
Jul 17, 2024	12.76	12.76	12.73	12.75	12.75	0.16%	8,467
Jul 16, 2024	12.64	12.75	12.64	12.73	12.73	0.47%	12,507
Jul 15, 2024	12.77	12.79	12.67	12.67	12.67	-0.94%	10,789
Jul 12, 2024	12.81	12.81	12.78	12.79	12.79	0.08%	15,455
Jul 11, 2024	12.80	12.80	12.76	12.78	12.78	-0.23%	16,491
Jul 10, 2024	12.76	12.81	12.75	12.81	12.81	0.87%	24,553
Jul 9, 2024	12.63	12.71	12.62	12.70	12.70	-1.78%	21,553
Jul 8, 2024	12.94	12.94	12.87	12.93	12.93	0.39%	13,618
Jul 5, 2024	12.90	12.90	12.76	12.88	12.88	0.55%	13,614
Jul 3, 2024	12.84	12.84	12.75	12.81	12.81	0.71%	21,574
Jul 2, 2024	12.66	12.72	12.62	12.72	12.72	-0.82%	51,269