Banca Generali S.p.A. (BIT:BGN)
Italy
· Delayed Price · Currency is EUR 47.40
+0.80 (1.72%)
Sep 26, 2025, 5:35 PM CET
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.80 | 47.58 | 46.68 | 47.40 | 47.40 | 1.72% | 142,584 |
| Sep 25, 2025 | 47.12 | 47.12 | 46.28 | 46.60 | 46.60 | -1.10% | 215,432 |
| Sep 24, 2025 | 47.70 | 47.74 | 47.12 | 47.12 | 47.12 | -1.34% | 291,309 |
| Sep 23, 2025 | 48.56 | 48.68 | 47.76 | 47.76 | 47.76 | -1.81% | 236,710 |
| Sep 22, 2025 | 48.88 | 48.88 | 48.08 | 48.64 | 48.64 | -0.73% | 167,234 |
| Sep 19, 2025 | 48.62 | 49.00 | 48.26 | 49.00 | 49.00 | 0.86% | 891,641 |
| Sep 18, 2025 | 48.54 | 48.98 | 48.38 | 48.58 | 48.58 | 0.62% | 206,315 |
| Sep 17, 2025 | 50.30 | 50.35 | 48.22 | 48.28 | 48.28 | -3.63% | 401,449 |
| Sep 16, 2025 | 50.90 | 50.95 | 50.10 | 50.10 | 50.10 | -1.47% | 162,378 |
| Sep 15, 2025 | 50.00 | 50.85 | 49.96 | 50.85 | 50.85 | 1.78% | 185,369 |
| Sep 12, 2025 | 50.20 | 50.20 | 49.42 | 49.96 | 49.96 | -0.04% | 162,329 |
| Sep 11, 2025 | 50.10 | 50.45 | 49.80 | 49.98 | 49.98 | 0.28% | 207,685 |
| Sep 10, 2025 | 49.02 | 50.00 | 49.02 | 49.84 | 49.84 | 1.67% | 289,596 |
| Sep 9, 2025 | 49.30 | 49.30 | 48.66 | 49.02 | 49.02 | 0.08% | 177,303 |
| Sep 8, 2025 | 49.54 | 49.54 | 48.88 | 48.98 | 48.98 | -0.53% | 106,094 |
| Sep 5, 2025 | 49.98 | 49.98 | 49.08 | 49.24 | 49.24 | -0.85% | 113,138 |
| Sep 4, 2025 | 49.10 | 49.82 | 48.94 | 49.66 | 49.66 | 1.26% | 185,632 |
| Sep 3, 2025 | 50.00 | 50.00 | 48.44 | 49.04 | 49.04 | 0.95% | 229,518 |
| Sep 2, 2025 | 49.52 | 49.60 | 48.36 | 48.58 | 48.58 | -1.66% | 241,180 |
| Sep 1, 2025 | 49.80 | 49.94 | 49.28 | 49.40 | 49.40 | -0.72% | 167,412 |
| Aug 29, 2025 | 49.68 | 49.94 | 49.52 | 49.76 | 49.76 | -0.58% | 140,525 |
| Aug 28, 2025 | 50.10 | 50.35 | 49.66 | 50.05 | 50.05 | 0.10% | 178,244 |
| Aug 27, 2025 | 50.05 | 50.40 | 49.24 | 50.00 | 50.00 | -0.10% | 186,883 |
| Aug 26, 2025 | 50.90 | 51.00 | 50.05 | 50.05 | 50.05 | -2.44% | 255,286 |
| Aug 25, 2025 | 50.90 | 51.60 | 50.90 | 51.30 | 51.30 | - | 253,543 |
| Aug 22, 2025 | 49.64 | 51.60 | 49.30 | 51.30 | 51.30 | 3.55% | 505,100 |
| Aug 21, 2025 | 50.75 | 51.15 | 48.06 | 49.54 | 49.54 | -2.86% | 952,622 |
| Aug 20, 2025 | 51.00 | 51.15 | 50.65 | 51.00 | 51.00 | -0.10% | 88,957 |
| Aug 19, 2025 | 50.95 | 51.30 | 50.80 | 51.05 | 51.05 | 0.59% | 116,280 |
| Aug 18, 2025 | 50.65 | 51.00 | 50.15 | 50.75 | 50.75 | 0.30% | 176,905 |
| Aug 14, 2025 | 50.30 | 50.80 | 50.25 | 50.60 | 50.60 | 0.30% | 182,657 |
| Aug 13, 2025 | 50.85 | 50.85 | 50.30 | 50.45 | 50.45 | 0.30% | 118,123 |
| Aug 12, 2025 | 51.65 | 51.65 | 50.25 | 50.30 | 50.30 | -2.33% | 169,119 |
| Aug 11, 2025 | 52.20 | 52.20 | 51.50 | 51.50 | 51.50 | -0.58% | 106,096 |
| Aug 8, 2025 | 51.60 | 51.85 | 51.05 | 51.80 | 51.80 | 1.07% | 195,226 |
| Aug 7, 2025 | 51.10 | 52.00 | 51.00 | 51.25 | 51.25 | 0.59% | 327,872 |
| Aug 6, 2025 | 49.98 | 51.40 | 49.94 | 50.95 | 50.95 | 2.52% | 485,226 |
| Aug 5, 2025 | 49.52 | 49.96 | 49.30 | 49.70 | 49.70 | 0.44% | 179,090 |
| Aug 4, 2025 | 48.50 | 49.48 | 48.50 | 49.48 | 49.48 | 2.19% | 226,107 |
| Aug 1, 2025 | 48.90 | 49.26 | 48.22 | 48.42 | 48.42 | -1.26% | 269,750 |
| Jul 31, 2025 | 48.90 | 49.45 | 48.34 | 49.04 | 49.04 | 1.45% | 390,155 |
| Jul 30, 2025 | 48.10 | 48.38 | 47.52 | 48.34 | 48.34 | 0.42% | 247,643 |
| Jul 29, 2025 | 47.52 | 49.92 | 47.00 | 48.14 | 48.14 | 1.65% | 579,289 |
| Jul 28, 2025 | 48.36 | 48.38 | 47.26 | 47.36 | 47.36 | -1.17% | 220,369 |
| Jul 25, 2025 | 48.32 | 48.48 | 47.38 | 47.92 | 47.92 | -0.95% | 141,629 |
| Jul 24, 2025 | 47.96 | 48.68 | 47.54 | 48.38 | 48.38 | 2.46% | 363,310 |
| Jul 23, 2025 | 46.98 | 47.38 | 46.76 | 47.22 | 47.22 | 1.86% | 215,015 |
| Jul 22, 2025 | 46.98 | 47.08 | 46.02 | 46.36 | 46.36 | -1.57% | 178,693 |
| Jul 21, 2025 | 47.30 | 47.38 | 47.00 | 47.10 | 47.10 | -0.21% | 123,569 |
| Jul 18, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | -0.25% | 67,300 |