Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	35.15	35.48	35.15	35.28	35.28	0.03%	-
Dec 17, 2025	35.09	35.27	35.04	35.27	35.27	1.85%	-
Dec 16, 2025	34.35	34.63	34.35	34.63	34.63	0.70%	-
Dec 15, 2025	34.14	34.39	34.14	34.39	34.39	0.26%	-
Dec 12, 2025	34.52	34.52	34.30	34.30	34.30	-1.01%	-
Dec 11, 2025	34.67	34.67	34.61	34.65	34.65	-0.46%	-
Dec 10, 2025	34.59	34.81	34.59	34.81	34.81	-0.60%	-
Dec 9, 2025	34.74	35.02	34.74	35.02	35.02	3.18%	-
Dec 8, 2025	33.83	33.94	33.83	33.94	33.94	0.06%	-
Dec 5, 2025	33.74	33.92	33.74	33.92	33.92	-0.06%	-
Dec 4, 2025	33.99	33.99	33.82	33.94	33.94	-0.73%	-
Dec 3, 2025	34.51	34.51	34.19	34.19	34.19	-0.84%	-
Dec 2, 2025	34.42	34.62	34.42	34.48	34.48	1.83%	30
Dec 1, 2025	34.05	34.05	33.82	33.86	33.86	-1.34%	-
Nov 28, 2025	33.97	34.32	33.97	34.32	34.32	1.18%	-
Nov 27, 2025	34.07	34.07	33.92	33.92	33.92	-0.59%	-
Nov 26, 2025	33.77	34.12	33.77	34.12	34.12	2.13%	-
Nov 25, 2025	33.16	33.41	32.97	33.41	33.41	0.91%	-
Nov 24, 2025	33.09	33.11	33.06	33.11	33.11	-0.60%	-
Nov 21, 2025	32.90	33.31	32.90	33.31	33.31	0.57%	-
Nov 20, 2025	33.06	33.12	32.92	33.12	33.12	0.24%	-
Nov 19, 2025	32.85	33.04	32.79	33.04	33.04	0.89%	-