Assicurazioni Generali S.p.A. (VIE:AGEN)
Austria · Delayed Price · Currency is EUR 33.01
+0.01 (0.03%)
At close: Sep 12, 2025
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.13 | 33.13 | 32.92 | 33.01 | - | 0.03% | - |
| Sep 11, 2025 | 33.07 | 33.21 | 33.00 | 33.00 | - | -0.18% | - |
| Sep 10, 2025 | 32.87 | 33.21 | 32.87 | 33.06 | - | 0.21% | - |
| Sep 9, 2025 | 33.10 | 33.10 | 32.91 | 32.99 | - | -0.09% | - |
| Sep 8, 2025 | 33.21 | 33.21 | 33.00 | 33.02 | - | -1.26% | - |
| Sep 5, 2025 | 33.66 | 33.66 | 33.44 | 33.44 | - | 0.18% | - |
| Sep 4, 2025 | 33.00 | 33.38 | 33.00 | 33.38 | - | 2.05% | - |
| Sep 3, 2025 | 32.82 | 32.82 | 32.58 | 32.71 | - | -0.73% | - |
| Sep 2, 2025 | 33.57 | 33.57 | 32.95 | 32.95 | - | -1.64% | - |
| Sep 1, 2025 | 33.40 | 33.50 | 33.38 | 33.50 | - | 0.24% | - |
| Aug 29, 2025 | 33.49 | 33.57 | 33.32 | 33.42 | - | -0.27% | - |
| Aug 28, 2025 | 33.74 | 33.74 | 33.50 | 33.51 | - | -0.50% | - |
| Aug 27, 2025 | 34.07 | 34.07 | 33.68 | 33.68 | - | -1.23% | - |
| Aug 26, 2025 | 33.96 | 34.10 | 33.96 | 34.10 | - | -0.79% | - |
| Aug 25, 2025 | 34.42 | 34.57 | 34.37 | 34.37 | - | -0.66% | - |
| Aug 22, 2025 | 34.32 | 34.74 | 34.32 | 34.60 | - | 0.44% | 54 |
| Aug 21, 2025 | 34.44 | 34.67 | 34.44 | 34.45 | - | 0.09% | - |
| Aug 20, 2025 | 34.29 | 34.42 | 34.23 | 34.42 | - | 0.50% | - |
| Aug 19, 2025 | 34.09 | 34.25 | 34.09 | 34.25 | - | - | - |
| Aug 18, 2025 | 34.39 | 34.39 | 34.21 | 34.25 | - | -1.33% | - |
| Aug 15, 2025 | 34.63 | 34.78 | 34.63 | 34.71 | - | 2.03% | - |
| Aug 14, 2025 | 33.70 | 34.03 | 33.70 | 34.02 | - | 1.34% | - |
| Aug 13, 2025 | 33.50 | 33.58 | 33.50 | 33.57 | - | 0.51% | - |
| Aug 12, 2025 | 33.56 | 33.71 | 33.40 | 33.40 | - | -0.39% | - |
| Aug 11, 2025 | 33.55 | 33.57 | 33.53 | 33.53 | - | 0.12% | - |
| Aug 8, 2025 | 33.19 | 33.60 | 33.19 | 33.49 | - | -0.42% | - |
| Aug 7, 2025 | 33.32 | 33.80 | 33.32 | 33.63 | - | 1.36% | - |
| Aug 6, 2025 | 32.77 | 33.18 | 32.69 | 33.18 | - | 1.94% | - |
| Aug 5, 2025 | 32.51 | 32.56 | 32.42 | 32.55 | - | 0.18% | - |
| Aug 4, 2025 | 32.37 | 32.49 | 32.37 | 32.49 | - | 1.21% | - |
| Aug 1, 2025 | 32.30 | 32.30 | 32.10 | 32.10 | - | -1.86% | - |
| Jul 31, 2025 | 32.72 | 32.72 | 32.63 | 32.71 | - | - | - |
| Jul 30, 2025 | 32.40 | 32.71 | 32.40 | 32.71 | - | 0.68% | - |
| Jul 29, 2025 | 32.05 | 32.49 | 32.05 | 32.49 | - | 1.37% | - |
| Jul 28, 2025 | 32.16 | 32.23 | 32.05 | 32.05 | - | 0.41% | - |
| Jul 25, 2025 | 31.98 | 31.98 | 31.89 | 31.92 | - | -0.19% | - |
| Jul 24, 2025 | 32.33 | 32.33 | 31.98 | 31.98 | - | 0.19% | - |
| Jul 23, 2025 | 31.86 | 32.04 | 31.86 | 31.92 | - | 1.01% | - |
| Jul 22, 2025 | 31.61 | 31.65 | 31.60 | 31.60 | - | -0.09% | - |
| Jul 21, 2025 | 31.65 | 31.65 | 31.54 | 31.63 | - | -0.57% | - |
| Jul 18, 2025 | 31.62 | 31.81 | 31.51 | 31.81 | - | 1.89% | - |
| Jul 17, 2025 | 31.11 | 31.31 | 31.11 | 31.22 | - | 0.32% | - |
| Jul 16, 2025 | 31.36 | 31.36 | 31.12 | 31.12 | - | -0.10% | - |
| Jul 15, 2025 | 31.37 | 31.37 | 31.15 | 31.15 | - | -0.16% | - |
| Jul 14, 2025 | 30.97 | 31.20 | 30.97 | 31.20 | - | 0.42% | - |
| Jul 11, 2025 | 30.95 | 31.07 | 30.70 | 31.07 | - | -0.26% | - |
| Jul 10, 2025 | 31.35 | 31.35 | 31.15 | 31.15 | - | 0.35% | - |
| Jul 9, 2025 | 30.71 | 31.04 | 30.71 | 31.04 | - | 1.70% | - |
| Jul 8, 2025 | 30.82 | 30.82 | 30.52 | 30.52 | - | 0.69% | - |
| Jul 7, 2025 | 30.36 | 30.51 | 30.31 | 30.31 | - | 1.13% | - |