Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	32.65	32.78	32.44	32.78	32.78	1.58%	-
Oct 22, 2025	32.58	32.58	32.27	32.27	32.27	-0.71%	-
Oct 21, 2025	32.18	32.51	32.18	32.50	32.50	1.12%	-
Oct 20, 2025	32.40	32.40	32.13	32.14	32.14	-0.19%	-
Oct 17, 2025	32.03	32.20	32.03	32.20	32.20	-1.11%	-
Oct 16, 2025	32.83	32.97	32.56	32.56	32.56	-2.25%	-
Oct 15, 2025	33.86	33.86	33.31	33.31	33.31	-1.13%	-
Oct 14, 2025	33.00	33.69	33.00	33.69	33.69	1.78%	-
Oct 13, 2025	33.22	33.37	33.10	33.10	33.10	-0.96%	-
Oct 10, 2025	33.34	33.42	33.24	33.42	33.42	-0.12%	-
Oct 9, 2025	33.13	33.46	33.13	33.46	33.46	1.39%	-
Oct 8, 2025	33.20	33.20	32.90	33.00	33.00	0.09%	-
Oct 7, 2025	32.78	32.99	32.76	32.97	32.97	0.70%	-
Oct 6, 2025	32.58	32.76	32.58	32.74	32.74	0.06%	-
Oct 3, 2025	33.08	33.08	32.72	32.72	32.72	-1.15%	-
Oct 2, 2025	33.35	33.35	33.10	33.10	33.10	-0.57%	-
Oct 1, 2025	33.31	33.31	33.11	33.29	33.29	-0.51%	-
Sep 30, 2025	33.50	33.50	33.28	33.46	33.46	-0.27%	-
Sep 29, 2025	33.51	33.55	33.47	33.55	33.55	0.30%	-
Sep 26, 2025	32.98	33.45	32.98	33.45	33.45	2.51%	-
Sep 25, 2025	32.69	32.70	32.63	32.63	32.63	-0.55%	-
Sep 24, 2025	32.67	32.85	32.67	32.81	32.81	-0.82%	-
Sep 23, 2025	33.19	33.19	32.91	33.08	33.08	-0.06%	-
Sep 22, 2025	32.52	33.10	32.52	33.10	33.10	1.47%	-
Sep 19, 2025	32.68	32.69	32.62	32.62	32.62	-0.09%	-
Sep 18, 2025	32.79	32.79	32.59	32.65	32.65	-0.06%	-
Sep 17, 2025	32.93	32.93	32.51	32.67	32.67	-0.15%	-
Sep 16, 2025	33.55	33.55	32.72	32.72	32.72	-1.95%	-
Sep 15, 2025	33.21	33.37	33.10	33.37	33.37	1.09%	-
Sep 12, 2025	33.13	33.13	32.92	33.01	33.01	0.03%	-
Sep 11, 2025	33.07	33.21	33.00	33.00	33.00	-0.18%	-
Sep 10, 2025	32.87	33.21	32.87	33.06	33.06	0.21%	-
Sep 9, 2025	33.10	33.10	32.91	32.99	32.99	-0.09%	-
Sep 8, 2025	33.21	33.21	33.00	33.02	33.02	-1.26%	-
Sep 5, 2025	33.66	33.66	33.44	33.44	33.44	0.18%	-
Sep 4, 2025	33.00	33.38	33.00	33.38	33.38	2.05%	-
Sep 3, 2025	32.82	32.82	32.58	32.71	32.71	-0.73%	-
Sep 2, 2025	33.57	33.57	32.95	32.95	32.95	-1.64%	-
Sep 1, 2025	33.40	33.50	33.38	33.50	33.50	0.24%	-
Aug 29, 2025	33.49	33.57	33.32	33.42	33.42	-0.27%	-
Aug 28, 2025	33.74	33.74	33.50	33.51	33.51	-0.50%	-
Aug 27, 2025	34.07	34.07	33.68	33.68	33.68	-1.23%	-
Aug 26, 2025	33.96	34.10	33.96	34.10	34.10	-0.79%	-
Aug 25, 2025	34.42	34.57	34.37	34.37	34.37	-0.66%	-
Aug 22, 2025	34.32	34.74	34.32	34.60	34.60	0.44%	54
Aug 21, 2025	34.44	34.67	34.44	34.45	34.45	0.09%	-
Aug 20, 2025	34.29	34.42	34.23	34.42	34.42	0.50%	-
Aug 19, 2025	34.09	34.25	34.09	34.25	34.25	-	-
Aug 18, 2025	34.39	34.39	34.21	34.25	34.25	-1.33%	-
Aug 15, 2025	34.63	34.78	34.63	34.71	34.71	2.03%	-