Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.88	34.20	33.82	33.82	33.82	-0.35%	-
Mar 4, 2026	33.60	33.96	33.60	33.94	33.94	1.68%	145
Mar 3, 2026	33.79	33.79	33.31	33.38	33.38	-5.39%	-
Mar 2, 2026	35.04	35.30	35.04	35.28	35.28	-2.94%	-
Feb 27, 2026	36.15	36.39	36.15	36.35	36.35	0.78%	-
Feb 26, 2026	35.94	36.07	35.94	36.07	36.07	0.33%	-
Feb 25, 2026	35.92	35.95	35.91	35.95	35.95	0.93%	-
Feb 24, 2026	35.40	35.63	35.34	35.62	35.62	-0.59%	-
Feb 23, 2026	35.59	35.88	35.59	35.83	35.83	0.14%	-
Feb 20, 2026	35.77	35.78	35.75	35.78	35.78	0.48%	-
Feb 19, 2026	35.81	35.81	35.61	35.61	35.61	-0.45%	-
Feb 18, 2026	35.86	35.92	35.77	35.77	35.77	0.53%	-
Feb 17, 2026	35.34	35.63	35.34	35.58	35.58	0.99%	-
Feb 16, 2026	35.19	35.23	35.19	35.23	35.23	0.89%	-
Feb 13, 2026	35.35	35.35	34.75	34.92	34.92	1.13%	-
Feb 12, 2026	35.00	35.00	34.53	34.53	34.53	-0.46%	-
Feb 11, 2026	35.53	35.53	34.38	34.69	34.69	-2.47%	-
Feb 10, 2026	35.47	35.57	35.36	35.57	35.57	-0.03%	50
Feb 9, 2026	35.69	35.69	35.49	35.58	35.58	-0.50%	-
Feb 6, 2026	35.89	35.89	35.69	35.76	35.76	0.51%	-
Feb 5, 2026	35.60	35.78	35.53	35.58	35.58	-0.42%	-
Feb 4, 2026	35.82	35.82	35.62	35.73	35.73	0.73%	-
Feb 3, 2026	35.05	35.50	35.05	35.47	35.47	0.37%	4
Feb 2, 2026	34.69	35.38	34.69	35.34	35.34	2.82%	-
Jan 30, 2026	34.07	34.37	34.07	34.37	34.37	0.09%	-
Jan 29, 2026	34.03	34.34	33.96	34.34	34.34	2.66%	-
Jan 28, 2026	33.25	33.45	33.24	33.45	33.45	-	2
Jan 27, 2026	33.36	33.48	33.36	33.45	33.45	0.21%	-
Jan 26, 2026	33.59	33.59	33.17	33.38	33.38	0.15%	-
Jan 23, 2026	33.73	33.85	33.33	33.33	33.33	-1.59%	-
Jan 22, 2026	33.92	33.92	33.82	33.87	33.87	0.92%	-
Jan 21, 2026	34.00	34.00	33.55	33.56	33.56	-1.32%	-
Jan 20, 2026	34.41	34.41	34.01	34.01	34.01	-2.21%	30
Jan 19, 2026	34.67	34.78	34.64	34.78	34.78	-0.20%	-
Jan 16, 2026	34.95	34.95	34.85	34.85	34.85	-0.40%	-
Jan 15, 2026	34.83	35.15	34.83	34.99	34.99	0.81%	-
Jan 14, 2026	34.66	34.73	34.66	34.71	34.71	-0.34%	-
Jan 13, 2026	34.86	34.88	34.79	34.83	34.83	-	-
Jan 12, 2026	34.65	34.94	34.65	34.83	34.83	0.23%	-
Jan 9, 2026	34.91	34.91	34.73	34.75	34.75	-1.11%	-
Jan 8, 2026	35.24	35.24	35.03	35.14	35.14	-0.28%	-
Jan 7, 2026	35.80	35.80	35.24	35.24	35.24	-3.11%	-
Jan 6, 2026	36.22	36.37	36.00	36.37	36.37	1.68%	-
Jan 5, 2026	35.84	35.84	35.67	35.77	35.77	-0.53%	-
Jan 2, 2026	35.89	36.11	35.82	35.96	35.96	0.64%	-
Dec 30, 2025	35.57	35.73	35.57	35.73	35.73	-	-
Dec 29, 2025	35.88	35.88	35.68	35.73	35.73	-0.81%	-
Dec 23, 2025	36.10	36.10	36.01	36.02	36.02	0.14%	-
Dec 22, 2025	35.73	36.01	35.73	35.97	35.97	0.81%	-
Dec 19, 2025	35.17	35.68	35.17	35.68	35.68	1.13%	-