Banca Generali Stock Price History

Historical Data

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