Banca Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.15	55.15	54.35	54.65	54.65	-1.00%	160,559
Dec 4, 2025	55.55	55.75	54.75	55.20	55.20	-0.09%	178,812
Dec 3, 2025	55.70	56.30	55.15	55.25	55.25	-0.45%	280,327
Dec 2, 2025	54.60	55.75	54.50	55.50	55.50	2.02%	243,740
Dec 1, 2025	54.90	54.90	54.10	54.40	54.40	-0.82%	155,718
Nov 28, 2025	55.00	55.20	54.80	54.85	54.85	-0.18%	151,173
Nov 27, 2025	54.50	55.50	54.35	54.95	54.95	1.48%	292,667
Nov 26, 2025	54.00	54.25	53.65	54.15	54.15	0.74%	167,099
Nov 25, 2025	53.25	53.75	52.75	53.75	53.75	1.03%	243,903
Nov 24, 2025	53.15	53.40	52.70	53.20	53.20	1.04%	207,640
Nov 21, 2025	52.90	53.35	52.25	52.65	52.65	-0.94%	314,199
Nov 20, 2025	52.80	53.40	52.75	53.15	53.15	1.24%	241,197
Nov 19, 2025	52.25	52.55	51.55	52.50	52.50	0.86%	156,350
Nov 18, 2025	51.70	52.30	51.45	52.05	52.05	-0.86%	233,218
Nov 17, 2025	53.05	53.45	52.45	52.50	52.50	-1.59%	118,239
Nov 14, 2025	52.90	53.35	52.00	53.35	53.35	0.28%	189,575
Nov 13, 2025	53.80	53.80	52.95	53.20	53.20	-0.75%	187,303
Nov 12, 2025	52.95	53.65	52.75	53.60	53.60	1.32%	251,543
Nov 11, 2025	52.80	53.25	52.50	52.90	52.90	0.47%	222,222
Nov 10, 2025	52.45	52.80	52.05	52.65	52.65	2.13%	308,221
Nov 7, 2025	52.10	52.90	50.90	51.55	51.55	0.98%	372,741
Nov 6, 2025	51.05	52.40	50.80	51.05	51.05	0.20%	527,001
Nov 5, 2025	49.08	53.00	48.74	50.95	50.95	2.72%	603,380
Nov 4, 2025	49.12	49.60	48.52	49.60	49.60	-0.04%	152,349
Nov 3, 2025	49.00	49.80	48.90	49.62	49.62	1.27%	190,897
Oct 31, 2025	49.46	49.48	48.74	49.00	49.00	-0.77%	142,806
Oct 30, 2025	49.22	49.56	48.74	49.38	49.38	0.33%	204,898
Oct 29, 2025	49.22	49.32	48.71	49.22	49.22	0.04%	184,477
Oct 28, 2025	48.24	49.60	48.10	49.20	49.20	1.65%	302,049
Oct 27, 2025	48.30	48.52	47.92	48.40	48.40	0.75%	119,691
Oct 24, 2025	47.86	48.10	47.38	48.04	48.04	0.92%	99,217
Oct 23, 2025	48.16	48.32	47.56	47.60	47.60	-0.87%	95,739
Oct 22, 2025	47.48	48.36	47.32	48.02	48.02	1.14%	188,595
Oct 21, 2025	47.48	47.96	47.32	47.48	47.48	0.34%	136,063
Oct 20, 2025	46.88	47.46	46.78	47.32	47.32	1.81%	121,832
Oct 17, 2025	46.56	46.78	45.88	46.48	46.48	-1.48%	191,721
Oct 16, 2025	47.98	48.14	46.68	47.18	47.18	-1.71%	162,777
Oct 15, 2025	48.78	48.80	48.00	48.00	48.00	-0.83%	120,356
Oct 14, 2025	47.98	48.68	47.68	48.40	48.40	0.04%	145,409
Oct 13, 2025	48.10	48.72	47.98	48.38	48.38	0.83%	130,651
Oct 10, 2025	48.60	48.60	47.84	47.98	47.98	-0.87%	161,522
Oct 9, 2025	48.38	48.72	48.18	48.40	48.40	0.04%	219,390
Oct 8, 2025	48.06	48.38	47.80	48.38	48.38	0.96%	120,457
Oct 7, 2025	47.90	48.34	47.68	47.92	47.92	0.34%	118,366
Oct 6, 2025	48.02	48.30	47.44	47.76	47.76	-0.54%	151,071
Oct 3, 2025	47.56	48.48	47.56	48.02	48.02	1.01%	172,445
Oct 2, 2025	47.60	47.84	47.24	47.54	47.54	0.13%	139,327
Oct 1, 2025	47.62	47.76	47.16	47.48	47.48	0.13%	154,536
Sep 30, 2025	47.34	47.68	47.32	47.42	47.42	-	130,308
Sep 29, 2025	47.62	47.70	47.24	47.42	47.42	0.04%	189,847