Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	58.35	58.45	58.30	58.30	58.30	0.69%	-
Feb 2, 2026	56.45	58.05	56.45	57.90	57.90	1.85%	-
Jan 30, 2026	57.00	57.15	56.85	56.85	56.85	-0.52%	-
Jan 29, 2026	56.65	57.15	56.65	57.15	57.15	1.33%	-
Jan 28, 2026	56.30	56.40	56.00	56.40	56.40	-0.09%	-
Jan 27, 2026	56.10	56.45	56.10	56.45	56.45	0.18%	-
Jan 26, 2026	56.05	56.35	55.90	56.35	56.35	0.63%	-
Jan 23, 2026	56.70	56.70	56.00	56.00	56.00	-1.67%	-
Jan 22, 2026	56.45	57.05	56.45	56.95	56.95	1.97%	-
Jan 21, 2026	56.15	56.15	55.45	55.85	55.85	-1.06%	-
Jan 20, 2026	56.55	56.55	56.20	56.45	56.45	-1.14%	-
Jan 19, 2026	55.75	57.10	55.75	57.10	57.10	-1.89%	-
Jan 16, 2026	58.00	58.20	58.00	58.20	58.20	0.52%	-
Jan 15, 2026	57.90	58.00	57.90	57.90	57.90	-0.26%	-
Jan 14, 2026	57.90	58.05	57.90	58.05	58.05	-0.09%	-
Jan 13, 2026	58.40	58.40	58.05	58.10	58.10	-0.09%	-
Jan 12, 2026	58.20	58.20	58.00	58.15	58.15	-0.26%	-
Jan 9, 2026	58.75	58.75	58.30	58.30	58.30	-0.77%	-
Jan 8, 2026	58.20	58.80	58.20	58.75	58.75	0.34%	-
Jan 7, 2026	59.20	59.20	58.40	58.55	58.55	-1.35%	-
Jan 6, 2026	59.05	59.35	58.60	59.35	59.35	2.06%	-
Jan 5, 2026	58.15	58.60	58.15	58.15	58.15	-	-
Jan 2, 2026	57.50	58.15	57.45	58.15	58.15	0.95%	-
Dec 30, 2025	57.10	57.60	57.10	57.60	57.60	0.79%	-
Dec 29, 2025	57.80	57.80	57.15	57.15	57.15	-0.95%	-
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%	-