Banca Generali S.p.A. (VIE:BGN)
Austria · Delayed Price · Currency is EUR 57.70
+0.20 (0.35%)
Last updated: Dec 23, 2025, 8:55 AM CET
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 57.75 | 57.75 | 57.50 | 57.70 | 57.70 | 0.35% | - |
| Dec 22, 2025 | 57.40 | 57.50 | 57.35 | 57.50 | 57.50 | - | - |
| Dec 19, 2025 | 57.50 | 57.50 | 57.45 | 57.50 | 57.50 | 0.26% | - |
| Dec 18, 2025 | 56.70 | 57.35 | 56.70 | 57.35 | 57.35 | 0.79% | - |
| Dec 17, 2025 | 57.05 | 57.05 | 56.80 | 56.90 | 56.90 | 0.53% | - |
| Dec 16, 2025 | 56.15 | 56.60 | 55.95 | 56.60 | 56.60 | 0.98% | - |
| Dec 15, 2025 | 55.90 | 56.15 | 55.90 | 56.05 | 56.05 | -0.09% | - |
| Dec 12, 2025 | 55.75 | 56.20 | 55.75 | 56.10 | 56.10 | 1.08% | - |
| Dec 11, 2025 | 56.15 | 56.15 | 55.50 | 55.50 | 55.50 | -0.45% | - |
| Dec 10, 2025 | 55.00 | 55.75 | 55.00 | 55.75 | 55.75 | 0.90% | - |
| Dec 9, 2025 | 55.20 | 55.35 | 55.20 | 55.25 | 55.25 | 1.01% | - |
| Dec 8, 2025 | 55.00 | 55.00 | 54.70 | 54.70 | 54.70 | -0.09% | - |
| Dec 5, 2025 | 54.85 | 55.00 | 54.75 | 54.75 | 54.75 | -0.18% | - |
| Dec 4, 2025 | 55.45 | 55.45 | 54.85 | 54.85 | 54.85 | -0.72% | - |
| Dec 3, 2025 | 55.80 | 55.80 | 55.25 | 55.25 | 55.25 | 0.27% | - |
| Dec 2, 2025 | 54.60 | 55.25 | 54.60 | 55.10 | 55.10 | 1.47% | - |
| Dec 1, 2025 | 54.60 | 54.60 | 54.20 | 54.30 | 54.30 | -1.45% | - |
| Nov 28, 2025 | 54.95 | 55.10 | 54.95 | 55.10 | 55.10 | 0.64% | - |
| Nov 27, 2025 | 54.80 | 55.00 | 54.75 | 54.75 | 54.75 | 1.39% | - |
| Nov 26, 2025 | 53.80 | 54.20 | 53.80 | 54.00 | 54.00 | 0.56% | - |
| Nov 25, 2025 | 53.05 | 53.70 | 53.05 | 53.70 | 53.70 | 1.23% | - |
| Nov 24, 2025 | 52.90 | 53.20 | 52.90 | 53.05 | 53.05 | 0.09% | - |
| Nov 21, 2025 | 53.15 | 53.15 | 52.90 | 53.00 | 53.00 | -0.19% | - |
| Nov 20, 2025 | 53.05 | 53.10 | 52.85 | 53.10 | 53.10 | 1.63% | - |
| Nov 19, 2025 | 52.35 | 52.35 | 52.00 | 52.25 | 52.25 | 0.58% | - |
| Nov 18, 2025 | 51.70 | 52.30 | 51.70 | 51.95 | 51.95 | -1.70% | - |
| Nov 17, 2025 | 53.30 | 53.30 | 52.85 | 52.85 | 52.85 | 0.86% | - |
| Nov 14, 2025 | 52.70 | 52.70 | 52.20 | 52.40 | 52.40 | -1.87% | - |
| Nov 13, 2025 | 53.70 | 53.70 | 53.10 | 53.40 | 53.40 | -0.09% | - |
| Nov 12, 2025 | 52.80 | 53.45 | 52.80 | 53.45 | 53.45 | 1.33% | - |
| Nov 11, 2025 | 52.75 | 53.10 | 52.75 | 52.75 | 52.75 | 0.67% | - |
| Nov 10, 2025 | 52.25 | 52.40 | 52.25 | 52.40 | 52.40 | 1.95% | - |
| Nov 7, 2025 | 52.60 | 52.60 | 51.40 | 51.40 | 51.40 | -0.29% | - |
| Nov 6, 2025 | 51.50 | 52.10 | 51.50 | 51.55 | 51.55 | 0.39% | - |
| Nov 5, 2025 | 48.96 | 51.60 | 48.84 | 51.35 | 51.35 | 4.24% | 636 |
| Nov 4, 2025 | 49.04 | 49.26 | 48.74 | 49.26 | 49.26 | -0.53% | - |
| Nov 3, 2025 | 48.94 | 49.74 | 48.94 | 49.52 | 49.52 | 1.48% | - |
| Oct 31, 2025 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -0.77% | - |
| Oct 30, 2025 | 49.12 | 49.22 | 49.04 | 49.18 | 49.18 | 0.04% | - |
| Oct 29, 2025 | 49.32 | 49.32 | 49.10 | 49.16 | 49.16 | -0.24% | - |
| Oct 28, 2025 | 48.18 | 49.28 | 48.18 | 49.28 | 49.28 | 1.61% | 212 |
| Oct 27, 2025 | 48.28 | 48.50 | 48.08 | 48.50 | 48.50 | 1.34% | - |
| Oct 24, 2025 | 47.82 | 47.86 | 47.40 | 47.86 | 47.86 | -0.13% | - |
| Oct 23, 2025 | 48.36 | 48.36 | 47.80 | 47.92 | 47.92 | 0.21% | - |
| Oct 22, 2025 | 47.50 | 47.86 | 47.46 | 47.82 | 47.82 | 0.42% | - |
| Oct 21, 2025 | 47.54 | 47.78 | 47.54 | 47.62 | 47.62 | 0.76% | - |
| Oct 20, 2025 | 46.98 | 47.26 | 46.98 | 47.26 | 47.26 | 1.55% | - |
| Oct 17, 2025 | 46.28 | 46.54 | 45.92 | 46.54 | 46.54 | -1.65% | - |
| Oct 16, 2025 | 48.10 | 48.10 | 47.32 | 47.32 | 47.32 | -2.31% | - |
| Oct 15, 2025 | 48.54 | 48.56 | 48.44 | 48.44 | 48.44 | 0.25% | - |