Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-