Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS · Delayed Price · Currency is USD
25.67
-0.23 (-0.89%)
Sep 8, 2026, 3:57 PM EST
ARZGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 25.91 | 25.91 | 25.75 | 25.75 | - | -0.81% | 1,080 |
| 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 |
| Aug 27, 2026 | 25.50 | 25.57 | 25.38 | 25.57 | 25.57 | -0.31% | 27,738 |
| Aug 26, 2026 | 25.70 | 25.70 | 25.56 | 25.65 | 25.65 | 1.10% | 25,845 |
| Aug 25, 2026 | 25.42 | 25.49 | 25.37 | 25.37 | 25.37 | 0.46% | 21,704 |
| Aug 24, 2026 | 25.14 | 25.30 | 25.14 | 25.26 | 25.26 | 0.74% | 61,097 |
| Aug 21, 2026 | 25.00 | 25.12 | 24.97 | 25.07 | 25.07 | 0.04% | 88,465 |
| Aug 20, 2026 | 24.93 | 25.06 | 24.85 | 25.06 | 25.06 | 0.44% | 25,150 |
| Aug 19, 2026 | 25.12 | 25.12 | 24.86 | 24.95 | 24.95 | -0.52% | 25,936 |
| Aug 18, 2026 | 25.17 | 25.21 | 25.02 | 25.08 | 25.08 | -0.79% | 63,190 |
| Aug 17, 2026 | 25.45 | 25.47 | 25.20 | 25.28 | 25.28 | -0.75% | 91,990 |
| Aug 14, 2026 | 25.50 | 25.58 | 25.46 | 25.47 | 25.47 | 1.07% | 36,857 |
| Aug 13, 2026 | 25.32 | 25.37 | 25.14 | 25.20 | 25.20 | -1.27% | 79,040 |
| Aug 12, 2026 | 25.53 | 25.57 | 25.48 | 25.53 | 25.53 | 0.77% | 36,397 |
| Aug 11, 2026 | 25.42 | 25.45 | 25.30 | 25.33 | 25.33 | -0.57% | 26,279 |
| Aug 10, 2026 | 25.65 | 25.72 | 25.47 | 25.48 | 25.48 | -1.34% | 66,975 |
| Aug 7, 2026 | 25.86 | 25.86 | 25.75 | 25.82 | 25.82 | -0.39% | 35,580 |
| Aug 6, 2026 | 25.99 | 25.99 | 25.70 | 25.92 | 25.92 | 0.66% | 13,377 |
| Aug 5, 2026 | 25.93 | 25.93 | 25.68 | 25.75 | 25.75 | 0.19% | 23,477 |
| Aug 4, 2026 | 25.68 | 25.81 | 25.64 | 25.70 | 25.70 | 0.86% | 20,183 |
| Aug 3, 2026 | 25.51 | 25.51 | 25.38 | 25.48 | 25.48 | 0.59% | 28,303 |
| Jul 31, 2026 | 25.21 | 25.37 | 25.17 | 25.33 | 25.33 | -1.33% | 22,044 |
| Jul 30, 2026 | 25.26 | 25.68 | 25.18 | 25.67 | 25.67 | 3.87% | 115,277 |
| Jul 29, 2026 | 24.70 | 25.01 | 24.67 | 24.72 | 24.72 | -0.42% | 20,542 |
| Jul 28, 2026 | 24.72 | 24.97 | 24.68 | 24.82 | 24.82 | 0.16% | 31,249 |
| Jul 27, 2026 | 24.56 | 24.79 | 24.56 | 24.78 | 24.78 | 1.89% | 27,403 |
| Jul 24, 2026 | 24.19 | 24.38 | 24.18 | 24.32 | 24.32 | 0.62% | 34,390 |
| Jul 23, 2026 | 24.07 | 24.23 | 24.05 | 24.17 | 24.17 | -0.74% | 47,965 |
| Jul 22, 2026 | 24.40 | 24.40 | 24.18 | 24.35 | 24.35 | 1.54% | 1,086,283 |
| Jul 21, 2026 | 24.00 | 24.13 | 23.90 | 23.98 | 23.98 | -0.42% | 628,564 |
| Jul 20, 2026 | 23.96 | 24.12 | 23.96 | 24.08 | 24.08 | - | 56,724 |
| Jul 17, 2026 | 23.95 | 24.12 | 23.92 | 24.08 | 24.08 | 0.50% | 32,852 |
| Jul 16, 2026 | 23.72 | 24.02 | 23.72 | 23.96 | 23.96 | 1.74% | 44,885 |
| Jul 15, 2026 | 23.55 | 23.61 | 23.41 | 23.55 | 23.55 | -0.46% | 443,755 |
| Jul 14, 2026 | 23.98 | 24.00 | 23.66 | 23.66 | 23.66 | -1.38% | 538,070 |
| Jul 13, 2026 | 24.08 | 24.10 | 23.92 | 23.99 | 23.99 | 0.08% | 31,679 |
| Jul 10, 2026 | 24.14 | 24.14 | 23.95 | 23.97 | 23.97 | -0.54% | 24,807 |
| Jul 9, 2026 | 24.02 | 24.11 | 23.98 | 24.10 | 24.10 | 0.16% | 40,918 |
| Jul 8, 2026 | 24.17 | 24.17 | 23.88 | 24.06 | 24.06 | -0.85% | 28,593 |
| Jul 7, 2026 | 24.28 | 24.30 | 24.10 | 24.27 | 24.27 | -1.02% | 41,083 |
| Jul 6, 2026 | 24.37 | 24.60 | 24.34 | 24.52 | 24.52 | 0.62% | 43,271 |
| Jul 2, 2026 | 24.37 | 24.38 | 24.17 | 24.37 | 24.37 | 1.25% | 27,383 |
| Jul 1, 2026 | 24.16 | 24.17 | 23.94 | 24.07 | 24.07 | -1.15% | 41,555 |
| Jun 30, 2026 | 24.14 | 24.35 | 24.13 | 24.35 | 24.35 | 1.25% | 25,102 |
| Jun 29, 2026 | 24.24 | 24.24 | 23.94 | 24.05 | 24.05 | -0.70% | 30,402 |