Banca Generali S.p.A. (VIE:BGN)
Austria · Delayed Price · Currency is EUR 61.05
+1.15 (1.92%)
At close: Oct 8, 2026
VIE:BGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 59.60 | 61.10 | 59.60 | 61.05 | 61.05 | 1.92% | - |
| Oct 7, 2026 | 61.55 | 61.55 | 59.90 | 59.90 | 59.90 | -3.70% | - |
| Oct 6, 2026 | 62.10 | 62.20 | 62.00 | 62.20 | 62.20 | 1.06% | - |
| Oct 5, 2026 | 62.15 | 62.35 | 61.55 | 61.55 | 61.55 | -0.57% | - |
| Oct 2, 2026 | 62.70 | 62.85 | 61.90 | 61.90 | 61.90 | -3.05% | - |
| Oct 1, 2026 | 63.45 | 63.90 | 63.45 | 63.85 | 63.85 | -1.16% | - |
| Sep 30, 2026 | 64.50 | 64.70 | 64.30 | 64.60 | 64.60 | 0.23% | - |
| Sep 29, 2026 | 64.65 | 64.90 | 64.45 | 64.45 | 64.45 | 0.31% | - |
| Sep 28, 2026 | 63.90 | 64.55 | 63.90 | 64.25 | 64.25 | -1.46% | - |
| Sep 25, 2026 | 64.85 | 65.30 | 64.85 | 65.20 | 65.20 | -0.15% | - |
| Sep 24, 2026 | 65.55 | 65.55 | 64.40 | 65.30 | 65.30 | -1.06% | - |
| Sep 23, 2026 | 66.30 | 66.30 | 65.95 | 66.00 | 66.00 | -0.53% | - |
| Sep 22, 2026 | 64.95 | 66.35 | 64.95 | 66.35 | 66.35 | 0.91% | - |
| Sep 21, 2026 | 65.60 | 65.75 | 65.60 | 65.75 | 65.75 | 1.00% | - |
| Sep 18, 2026 | 66.35 | 66.35 | 65.10 | 65.10 | 65.10 | -1.14% | - |
| Sep 17, 2026 | 65.05 | 65.85 | 65.05 | 65.85 | 65.85 | 1.23% | - |
| Sep 16, 2026 | 64.70 | 65.05 | 64.60 | 65.05 | 65.05 | 1.72% | - |
| Sep 15, 2026 | 64.45 | 64.45 | 63.55 | 63.95 | 63.95 | -1.01% | 312 |
| Sep 14, 2026 | 65.75 | 65.75 | 64.60 | 64.60 | 64.60 | -2.12% | - |
| Sep 11, 2026 | 65.95 | 66.00 | 65.75 | 66.00 | 66.00 | 0.69% | - |
| Sep 10, 2026 | 66.35 | 66.35 | 65.55 | 65.55 | 65.55 | 0.31% | - |
| Sep 9, 2026 | 66.70 | 66.70 | 65.05 | 65.35 | 65.35 | -1.95% | - |
| Sep 8, 2026 | 66.20 | 66.65 | 66.15 | 66.65 | 66.65 | 0.38% | - |
| Sep 7, 2026 | 66.10 | 66.40 | 66.10 | 66.40 | 66.40 | 0.61% | - |
| Sep 4, 2026 | 66.55 | 66.55 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Sep 3, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 0.68% | - |
| Sep 2, 2026 | 66.25 | 66.25 | 65.85 | 66.05 | 66.05 | 0.15% | - |
| 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% | - |