Banca Generali S.p.A. (VIE:BGN)
Austria · Delayed Price · Currency is EUR 47.92
+0.10 (0.21%)
At close: Oct 23, 2025
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 47.96 | 48.32 | 47.76 | 48.32 | 48.32 | -0.17% | - |
| Oct 13, 2025 | 48.08 | 48.66 | 48.08 | 48.40 | 48.40 | 0.04% | - |
| Oct 10, 2025 | 48.44 | 48.44 | 48.12 | 48.38 | 48.38 | -0.45% | - |
| Oct 9, 2025 | 48.46 | 48.60 | 48.46 | 48.60 | 48.60 | 0.79% | - |
| Oct 8, 2025 | 48.18 | 48.22 | 48.10 | 48.22 | 48.22 | 0.21% | - |
| Oct 7, 2025 | 47.86 | 48.28 | 47.86 | 48.12 | 48.12 | 0.75% | - |
| Oct 6, 2025 | 48.14 | 48.14 | 47.76 | 47.76 | 47.76 | -0.25% | - |
| Oct 3, 2025 | 47.82 | 48.30 | 47.82 | 47.88 | 47.88 | 0.38% | - |
| Oct 2, 2025 | 47.42 | 47.74 | 47.40 | 47.70 | 47.70 | 0.21% | - |
| Oct 1, 2025 | 47.38 | 47.60 | 47.38 | 47.60 | 47.60 | 0.29% | - |
| Sep 30, 2025 | 47.50 | 47.64 | 47.46 | 47.46 | 47.46 | 0.21% | - |
| Sep 29, 2025 | 47.48 | 47.48 | 47.36 | 47.36 | 47.36 | -0.21% | - |
| Sep 26, 2025 | 46.88 | 47.46 | 46.88 | 47.46 | 47.46 | 1.98% | - |
| Sep 25, 2025 | 46.78 | 46.78 | 46.42 | 46.54 | 46.54 | -1.90% | - |
| Sep 24, 2025 | 47.38 | 47.56 | 47.38 | 47.44 | 47.44 | -0.79% | - |
| Sep 23, 2025 | 48.56 | 48.56 | 47.82 | 47.82 | 47.82 | -1.85% | - |
| Sep 22, 2025 | 48.64 | 48.80 | 48.64 | 48.72 | 48.72 | -0.12% | - |
| Sep 19, 2025 | 48.44 | 48.78 | 48.34 | 48.78 | 48.78 | 0.45% | - |
| Sep 18, 2025 | 48.68 | 48.76 | 48.56 | 48.56 | 48.56 | 0.17% | - |
| Sep 17, 2025 | 50.20 | 50.20 | 48.34 | 48.48 | 48.48 | -4.19% | - |
| Sep 16, 2025 | 50.70 | 50.80 | 50.60 | 50.60 | 50.60 | - | - |
| Sep 15, 2025 | 50.20 | 50.65 | 50.20 | 50.60 | 50.60 | 1.00% | - |
| Sep 12, 2025 | 50.15 | 50.15 | 49.56 | 50.10 | 50.10 | - | - |
| Sep 11, 2025 | 49.92 | 50.40 | 49.92 | 50.10 | 50.10 | 0.52% | - |
| Sep 10, 2025 | 49.36 | 50.00 | 49.36 | 49.84 | 49.84 | 2.42% | - |
| Sep 9, 2025 | 49.24 | 49.24 | 48.66 | 48.66 | 48.66 | -0.77% | - |
| Sep 8, 2025 | 49.44 | 49.44 | 49.04 | 49.04 | 49.04 | -1.17% | - |
| Sep 5, 2025 | 49.62 | 49.82 | 49.62 | 49.62 | 49.62 | -0.08% | - |
| Sep 4, 2025 | 49.06 | 49.66 | 49.06 | 49.66 | 49.66 | 1.89% | 22 |
| Sep 3, 2025 | 49.10 | 49.10 | 48.74 | 48.74 | 48.74 | 0.62% | - |
| Sep 2, 2025 | 49.56 | 49.56 | 48.44 | 48.44 | 48.44 | -1.78% | - |
| Sep 1, 2025 | 49.66 | 49.70 | 49.32 | 49.32 | 49.32 | -0.92% | - |
| Aug 29, 2025 | 49.86 | 49.86 | 49.68 | 49.78 | 49.78 | -0.64% | - |
| Aug 28, 2025 | 50.10 | 50.15 | 49.88 | 50.10 | 50.10 | - | - |
| Aug 27, 2025 | 50.35 | 50.35 | 49.70 | 50.10 | 50.10 | -1.18% | - |
| Aug 26, 2025 | 50.85 | 50.85 | 50.55 | 50.70 | 50.70 | -1.07% | - |
| Aug 25, 2025 | 51.15 | 51.25 | 51.15 | 51.25 | 51.25 | -0.39% | - |
| Aug 22, 2025 | 49.12 | 51.45 | 49.12 | 51.45 | 51.45 | 4.40% | - |
| Aug 21, 2025 | 50.75 | 50.75 | 48.56 | 49.28 | 49.28 | -3.18% | - |
| Aug 20, 2025 | 51.05 | 51.10 | 50.90 | 50.90 | 50.90 | -0.59% | 22 |
| Aug 19, 2025 | 51.25 | 51.25 | 50.90 | 51.20 | 51.20 | 0.69% | - |
| Aug 18, 2025 | 50.75 | 50.85 | 50.35 | 50.85 | 50.85 | 0.10% | - |
| Aug 15, 2025 | 50.85 | 50.85 | 50.80 | 50.80 | 50.80 | 0.59% | - |