Banca Generali S.p.A. (VIE:BGN)
Austria · Delayed Price · Currency is EUR 66.05
+0.10 (0.15%)
At close: Sep 2, 2026
VIE:BGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 65.55 | 65.95 | 65.20 | 65.95 | 65.95 | -0.08% | - |
| Aug 31, 2026 | 66.20 | 66.20 | 65.95 | 66.00 | 66.00 | -0.08% | - |
| Aug 28, 2026 | 66.60 | 66.60 | 65.90 | 66.05 | 66.05 | 0.23% | - |
| Aug 27, 2026 | 66.05 | 66.05 | 65.80 | 65.90 | 65.90 | -0.98% | - |
| Aug 26, 2026 | 67.00 | 67.00 | 66.25 | 66.55 | 66.55 | -0.30% | - |
| Aug 25, 2026 | 66.90 | 67.35 | 66.75 | 66.75 | 66.75 | 0.91% | - |
| Aug 24, 2026 | 66.35 | 66.35 | 66.00 | 66.15 | 66.15 | -1.05% | - |
| Aug 21, 2026 | 66.95 | 66.95 | 66.45 | 66.85 | 66.85 | -1.76% | - |
| Aug 20, 2026 | 68.20 | 69.35 | 67.30 | 68.05 | 68.05 | 0.44% | 668 |
| Aug 19, 2026 | 67.25 | 67.75 | 67.10 | 67.75 | 67.75 | 1.42% | - |
| Aug 18, 2026 | 66.75 | 66.80 | 66.75 | 66.80 | 66.80 | -0.52% | - |
| Aug 17, 2026 | 67.20 | 67.30 | 67.15 | 67.15 | 67.15 | -0.30% | - |
| Aug 14, 2026 | 66.75 | 67.35 | 66.75 | 67.35 | 67.35 | 0.22% | - |
| Aug 13, 2026 | 68.20 | 68.20 | 67.20 | 67.20 | 67.20 | -0.74% | - |
| Aug 12, 2026 | 67.85 | 67.85 | 67.20 | 67.70 | 67.70 | -0.07% | - |
| Aug 11, 2026 | 67.35 | 67.75 | 67.05 | 67.75 | 67.75 | 1.73% | - |
| Aug 10, 2026 | 66.65 | 66.70 | 66.60 | 66.60 | 66.60 | -0.60% | - |
| Aug 7, 2026 | 67.00 | 67.20 | 66.80 | 67.00 | 67.00 | -0.37% | - |
| Aug 6, 2026 | 66.75 | 67.60 | 66.75 | 67.25 | 67.25 | 0.82% | - |
| Aug 5, 2026 | 67.50 | 67.50 | 66.70 | 66.70 | 66.70 | -1.11% | - |
| Aug 4, 2026 | 66.90 | 67.45 | 66.45 | 67.45 | 67.45 | 2.12% | - |
| Aug 3, 2026 | 66.05 | 66.30 | 66.05 | 66.05 | 66.05 | - | - |
| Jul 31, 2026 | 65.60 | 66.20 | 65.60 | 66.05 | 66.05 | 1.54% | - |
| Jul 30, 2026 | 64.80 | 65.05 | 64.05 | 65.05 | 65.05 | 2.04% | - |
| Jul 29, 2026 | 64.80 | 64.80 | 63.70 | 63.75 | 63.75 | -1.85% | - |
| Jul 28, 2026 | 65.25 | 65.25 | 64.80 | 64.95 | 64.95 | -0.69% | - |
| Jul 27, 2026 | 65.85 | 65.85 | 64.95 | 65.40 | 65.40 | 0.62% | - |
| Jul 24, 2026 | 64.60 | 65.25 | 64.60 | 65.00 | 65.00 | -0.08% | - |
| Jul 23, 2026 | 65.40 | 65.40 | 64.65 | 65.05 | 65.05 | -0.61% | - |
| Jul 22, 2026 | 64.50 | 65.45 | 64.50 | 65.45 | 65.45 | 1.39% | - |
| Jul 21, 2026 | 64.15 | 64.55 | 63.80 | 64.55 | 64.55 | 0.70% | - |
| Jul 20, 2026 | 63.90 | 64.40 | 63.80 | 64.10 | 64.10 | 0.39% | - |
| Jul 17, 2026 | 64.45 | 64.45 | 63.60 | 63.85 | 63.85 | -1.24% | - |
| Jul 16, 2026 | 64.65 | 64.65 | 64.30 | 64.65 | 64.65 | -0.08% | - |
| Jul 15, 2026 | 64.75 | 64.75 | 64.15 | 64.70 | 64.70 | -0.54% | - |
| Jul 14, 2026 | 65.10 | 65.35 | 64.65 | 65.05 | 65.05 | -0.69% | 312 |
| Jul 13, 2026 | 65.15 | 65.80 | 65.15 | 65.50 | 65.50 | 0.61% | 312 |
| Jul 10, 2026 | 64.85 | 65.35 | 64.75 | 65.10 | 65.10 | 0.77% | - |
| Jul 9, 2026 | 64.45 | 64.75 | 64.45 | 64.60 | 64.60 | 0.31% | - |
| Jul 8, 2026 | 64.90 | 64.90 | 63.65 | 64.40 | 64.40 | -2.20% | 100 |
| Jul 7, 2026 | 66.45 | 66.50 | 65.85 | 65.85 | 65.85 | -1.57% | - |
| Jul 6, 2026 | 66.50 | 66.90 | 66.50 | 66.90 | 66.90 | 0.75% | - |
| Jul 3, 2026 | 65.80 | 66.40 | 65.80 | 66.40 | 66.40 | 1.45% | - |
| Jul 2, 2026 | 65.75 | 66.20 | 65.45 | 65.45 | 65.45 | -0.61% | - |
| Jul 1, 2026 | 65.05 | 65.85 | 65.05 | 65.85 | 65.85 | 1.39% | - |
| Jun 30, 2026 | 64.25 | 64.95 | 64.20 | 64.95 | 64.95 | 1.09% | - |
| Jun 29, 2026 | 64.45 | 64.55 | 64.25 | 64.25 | 64.25 | -0.85% | - |
| Jun 26, 2026 | 65.30 | 65.30 | 64.45 | 64.80 | 64.80 | -1.44% | - |
| Jun 25, 2026 | 64.75 | 65.75 | 64.75 | 65.75 | 65.75 | 1.39% | - |
| Jun 24, 2026 | 64.55 | 65.15 | 64.25 | 64.85 | 64.85 | -1.22% | - |