Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
24.21
-0.65 (-2.60%)
At close: Nov 6, 2026
ARZGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.87 | 24.25 | 23.87 | 24.21 | 24.21 | -2.60% | 28,267 |
| Nov 5, 2026 | 24.96 | 25.00 | 24.79 | 24.85 | 24.85 | 0.20% | 34,634 |
| Nov 4, 2026 | 24.62 | 24.83 | 24.60 | 24.80 | 24.80 | 4.11% | 20,689 |
| Nov 3, 2026 | 23.99 | 23.99 | 23.81 | 23.82 | 23.82 | -0.54% | 42,076 |
| Nov 2, 2026 | 23.95 | 24.03 | 23.87 | 23.95 | 23.95 | 1.05% | 68,234 |
| Oct 30, 2026 | 23.69 | 23.76 | 23.61 | 23.70 | 23.70 | -0.21% | 60,875 |
| Oct 29, 2026 | 23.70 | 23.80 | 23.60 | 23.75 | 23.75 | -0.17% | 75,280 |
| Oct 28, 2026 | 23.73 | 23.80 | 23.64 | 23.79 | 23.79 | -0.67% | 37,345 |
| Oct 27, 2026 | 23.71 | 23.95 | 23.68 | 23.95 | 23.95 | 0.67% | 47,187 |
| Oct 26, 2026 | 23.77 | 23.87 | 23.76 | 23.79 | 23.79 | 0.89% | 95,473 |
| Oct 23, 2026 | 23.35 | 23.59 | 23.35 | 23.58 | 23.58 | -0.72% | 42,768 |
| Oct 22, 2026 | 23.75 | 23.81 | 23.63 | 23.75 | 23.75 | -1.12% | 45,455 |
| Oct 21, 2026 | 24.02 | 24.03 | 23.88 | 24.02 | 24.02 | 0.59% | 42,123 |
| Oct 20, 2026 | 23.65 | 23.88 | 23.62 | 23.88 | 23.88 | 1.81% | 52,312 |
| Oct 19, 2026 | 23.42 | 23.51 | 23.30 | 23.46 | 23.46 | -2.07% | 71,716 |
| Oct 16, 2026 | 23.96 | 24.08 | 23.88 | 23.95 | 23.95 | 0.84% | 38,941 |
| Oct 15, 2026 | 23.85 | 23.85 | 23.66 | 23.75 | 23.75 | 1.15% | 88,798 |
| Oct 14, 2026 | 23.39 | 23.53 | 23.31 | 23.48 | 23.48 | -0.21% | 45,219 |
| Oct 13, 2026 | 23.63 | 23.65 | 23.49 | 23.53 | 23.53 | 0.99% | 83,328 |
| Oct 12, 2026 | 23.39 | 23.47 | 23.30 | 23.30 | 23.30 | -0.13% | 82,325 |
| Oct 9, 2026 | 23.26 | 23.33 | 23.18 | 23.33 | 23.33 | 1.04% | 53,399 |
| Oct 8, 2026 | 23.01 | 23.16 | 22.88 | 23.09 | 23.09 | -0.52% | 127,010 |
| Oct 7, 2026 | 23.30 | 23.37 | 23.17 | 23.21 | 23.21 | -1.44% | 104,097 |
| Oct 6, 2026 | 23.69 | 23.75 | 23.55 | 23.55 | 23.55 | 0.13% | 76,284 |
| Oct 5, 2026 | 23.25 | 23.52 | 23.18 | 23.52 | 23.52 | 0.81% | 74,964 |
| Oct 2, 2026 | 23.36 | 23.47 | 23.22 | 23.33 | 23.33 | -0.55% | 46,084 |
| Oct 1, 2026 | 23.92 | 23.92 | 23.40 | 23.46 | 23.46 | -2.45% | 68,716 |
| Sep 30, 2026 | 24.31 | 24.31 | 24.00 | 24.05 | 24.05 | -2.63% | 44,517 |
| Sep 29, 2026 | 24.65 | 24.71 | 24.51 | 24.70 | 24.70 | 0.53% | 39,923 |
| Sep 28, 2026 | 24.72 | 24.73 | 24.46 | 24.57 | 24.57 | -1.72% | 100,788 |
| Sep 25, 2026 | 24.80 | 25.02 | 24.73 | 25.00 | 25.00 | 1.13% | 113,107 |
| Sep 24, 2026 | 24.67 | 24.75 | 24.51 | 24.72 | 24.72 | 0.80% | 76,635 |
| Sep 23, 2026 | 24.79 | 24.89 | 24.45 | 24.53 | 24.53 | -3.37% | 53,387 |
| Sep 22, 2026 | 25.64 | 25.64 | 25.24 | 25.38 | 25.38 | -3.31% | 29,296 |
| Sep 21, 2026 | 26.20 | 26.32 | 26.19 | 26.25 | 26.25 | 1.37% | 35,328 |
| Sep 18, 2026 | 25.66 | 25.93 | 25.58 | 25.90 | 25.90 | -2.17% | 51,304 |
| Sep 17, 2026 | 26.40 | 26.49 | 26.35 | 26.47 | 26.47 | 0.99% | 229,259 |
| Sep 16, 2026 | 26.28 | 26.43 | 26.01 | 26.21 | 26.21 | -0.40% | 111,467 |
| Sep 15, 2026 | 26.21 | 26.33 | 26.12 | 26.32 | 26.32 | 0.82% | 45,963 |
| Sep 14, 2026 | 26.08 | 26.18 | 26.02 | 26.10 | 26.10 | - | 49,054 |
| Sep 11, 2026 | 26.19 | 26.26 | 26.06 | 26.10 | 26.10 | 0.93% | 66,193 |
| Sep 10, 2026 | 25.93 | 26.03 | 25.86 | 25.86 | 25.86 | 0.51% | 57,059 |
| Sep 9, 2026 | 25.76 | 25.86 | 25.73 | 25.73 | 25.73 | -0.08% | 90,367 |
| Sep 8, 2026 | 25.97 | 25.97 | 25.67 | 25.75 | 25.75 | -0.81% | 26,473 |
| Sep 4, 2026 | 25.97 | 26.04 | 25.91 | 25.96 | 25.96 | -0.04% | 29,747 |
| Sep 3, 2026 | 25.83 | 25.99 | 25.80 | 25.97 | 25.97 | 1.78% | 25,794 |
| Sep 2, 2026 | 25.66 | 25.72 | 25.43 | 25.52 | 25.52 | 0.15% | 57,798 |
| Sep 1, 2026 | 25.61 | 25.66 | 25.39 | 25.48 | 25.48 | -0.98% | 74,275 |
| Aug 31, 2026 | 25.70 | 25.88 | 25.63 | 25.73 | 25.73 | 1.14% | 42,982 |
| Aug 28, 2026 | 25.62 | 25.65 | 25.43 | 25.44 | 25.44 | -0.51% | 27,966 |