Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.60	55.60	55.15	55.15	55.15	-0.18%	-
Feb 26, 2026	55.10	55.25	55.00	55.25	55.25	0.91%	-
Feb 25, 2026	54.60	54.95	54.60	54.75	54.75	1.11%	-
Feb 24, 2026	54.40	54.40	54.15	54.15	54.15	-1.99%	-
Feb 23, 2026	55.10	55.40	55.10	55.25	55.25	-0.45%	-
Feb 20, 2026	55.20	55.50	55.15	55.50	54.85	1.19%	-
Feb 19, 2026	55.25	55.25	54.75	54.85	54.21	-0.36%	-
Feb 18, 2026	54.60	55.35	54.60	55.05	54.41	1.66%	-
Feb 17, 2026	53.45	54.15	53.45	54.15	53.52	0.74%	-
Feb 16, 2026	54.15	54.15	53.70	53.75	53.12	0.19%	-
Feb 13, 2026	54.25	54.25	53.65	53.65	53.02	0.09%	-
Feb 12, 2026	56.55	56.55	53.60	53.60	52.97	-1.74%	-
Feb 11, 2026	58.10	58.10	53.35	54.55	53.91	-6.51%	-
Feb 10, 2026	58.20	58.45	58.20	58.35	57.67	0.34%	-
Feb 9, 2026	58.35	58.35	58.05	58.15	57.47	-	-
Feb 6, 2026	56.90	58.15	56.90	58.15	57.47	1.39%	-
Feb 5, 2026	58.45	58.45	57.35	57.35	56.68	-1.63%	-
Feb 4, 2026	58.40	58.40	58.15	58.30	57.62	-	-
Feb 3, 2026	58.35	58.45	58.30	58.30	57.62	0.69%	-
Feb 2, 2026	56.45	58.05	56.45	57.90	57.22	1.85%	-
Jan 30, 2026	57.00	57.15	56.85	56.85	56.18	-0.52%	-
Jan 29, 2026	56.65	57.15	56.65	57.15	56.48	1.33%	-
Jan 28, 2026	56.30	56.40	56.00	56.40	55.74	-0.09%	-
Jan 27, 2026	56.10	56.45	56.10	56.45	55.79	0.18%	-
Jan 26, 2026	56.05	56.35	55.90	56.35	55.69	0.63%	-
Jan 23, 2026	56.70	56.70	56.00	56.00	55.34	-1.67%	-
Jan 22, 2026	56.45	57.05	56.45	56.95	56.28	1.97%	-
Jan 21, 2026	56.15	56.15	55.45	55.85	55.20	-1.06%	-
Jan 20, 2026	56.55	56.55	56.20	56.45	55.79	-1.14%	-
Jan 19, 2026	55.75	57.10	55.75	57.10	56.43	-1.89%	-
Jan 16, 2026	58.00	58.20	58.00	58.20	57.52	0.52%	-
Jan 15, 2026	57.90	58.00	57.90	57.90	57.22	-0.26%	-
Jan 14, 2026	57.90	58.05	57.90	58.05	57.37	-0.09%	-
Jan 13, 2026	58.40	58.40	58.05	58.10	57.42	-0.09%	-
Jan 12, 2026	58.20	58.20	58.00	58.15	57.47	-0.26%	-
Jan 9, 2026	58.75	58.75	58.30	58.30	57.62	-0.77%	-
Jan 8, 2026	58.20	58.80	58.20	58.75	58.06	0.34%	-
Jan 7, 2026	59.20	59.20	58.40	58.55	57.86	-1.35%	-
Jan 6, 2026	59.05	59.35	58.60	59.35	58.65	2.06%	-
Jan 5, 2026	58.15	58.60	58.15	58.15	57.47	-	-
Jan 2, 2026	57.50	58.15	57.45	58.15	57.47	0.95%	-
Dec 30, 2025	57.10	57.60	57.10	57.60	56.93	0.79%	-
Dec 29, 2025	57.80	57.80	57.15	57.15	56.48	-0.95%	-
Dec 23, 2025	57.75	57.75	57.50	57.70	57.02	0.35%	-
Dec 22, 2025	57.40	57.50	57.35	57.50	56.83	-	-
Dec 19, 2025	57.50	57.50	57.45	57.50	56.83	0.26%	-
Dec 18, 2025	56.70	57.35	56.70	57.35	56.68	0.79%	-
Dec 17, 2025	57.05	57.05	56.80	56.90	56.23	0.53%	-
Dec 16, 2025	56.15	56.60	55.95	56.60	55.94	0.98%	-
Dec 15, 2025	55.90	56.15	55.90	56.05	55.39	-0.09%	-