Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.80	34.01	33.62	33.75	33.75	-0.03%	1,451,967
Dec 4, 2025	34.16	34.16	33.73	33.76	33.76	-0.41%	1,961,186
Dec 3, 2025	34.40	34.54	33.88	33.90	33.90	-1.82%	2,655,036
Dec 2, 2025	34.42	34.71	34.35	34.53	34.53	2.04%	3,090,234
Dec 1, 2025	34.07	34.13	33.75	33.84	33.84	-0.99%	2,087,239
Nov 28, 2025	34.09	34.34	33.91	34.18	34.18	0.47%	1,711,180
Nov 27, 2025	34.10	34.21	33.55	34.02	34.02	-0.12%	1,981,771
Nov 26, 2025	33.76	34.14	33.67	34.06	34.06	1.58%	3,019,278
Nov 25, 2025	33.19	33.56	32.85	33.53	33.53	1.39%	3,260,916
Nov 24, 2025	33.14	33.39	32.94	33.07	33.07	0.18%	3,649,971
Nov 21, 2025	32.84	33.32	32.75	33.01	33.01	-0.06%	1,977,062
Nov 20, 2025	33.00	33.28	32.85	33.03	33.03	0.67%	1,796,608
Nov 19, 2025	32.77	33.20	32.58	32.81	32.81	0.12%	1,927,428
Nov 18, 2025	33.00	33.02	32.61	32.77	32.77	-1.47%	2,723,392
Nov 17, 2025	33.62	33.70	33.26	33.26	33.26	-1.45%	2,053,685
Nov 14, 2025	34.19	34.20	33.60	33.75	33.75	-1.63%	2,600,105
Nov 13, 2025	34.32	34.70	34.00	34.31	34.31	1.42%	3,535,464
Nov 12, 2025	33.58	34.06	33.51	33.83	33.83	0.89%	3,112,275
Nov 11, 2025	33.12	33.55	33.03	33.53	33.53	1.48%	2,358,396
Nov 10, 2025	32.97	33.11	32.79	33.04	33.04	0.76%	2,222,140
Nov 7, 2025	33.12	33.33	32.51	32.79	32.79	-1.21%	2,102,045
Nov 6, 2025	33.30	33.36	32.93	33.19	33.19	-0.03%	1,573,407
Nov 5, 2025	32.89	33.23	32.71	33.20	33.20	1.00%	1,964,366
Nov 4, 2025	33.04	33.05	32.58	32.87	32.87	-1.17%	2,178,201
Nov 3, 2025	33.38	33.55	33.17	33.26	33.26	-0.27%	1,862,793
Oct 31, 2025	33.48	33.59	33.13	33.35	33.35	-0.33%	2,128,696
Oct 30, 2025	33.24	33.46	33.01	33.46	33.46	0.69%	1,819,633
Oct 29, 2025	33.25	33.35	32.94	33.23	33.23	-0.33%	1,764,157
Oct 28, 2025	33.16	33.38	33.06	33.34	33.34	0.79%	1,778,328
Oct 27, 2025	33.00	33.34	32.92	33.08	33.08	0.76%	2,353,573
Oct 24, 2025	32.57	32.84	32.36	32.83	32.83	0.83%	1,543,395
Oct 23, 2025	32.38	32.78	32.22	32.56	32.56	0.87%	2,482,109
Oct 22, 2025	32.60	32.65	32.15	32.28	32.28	-0.52%	1,372,960
Oct 21, 2025	32.07	32.58	32.06	32.45	32.45	1.28%	2,418,449
Oct 20, 2025	32.04	32.37	32.02	32.04	32.04	0.34%	2,535,099
Oct 17, 2025	32.28	32.33	31.76	31.93	31.93	-2.00%	3,553,283
Oct 16, 2025	32.88	33.02	32.45	32.58	32.58	-1.09%	2,531,949
Oct 15, 2025	33.94	33.97	32.88	32.94	32.94	-2.86%	2,461,134
Oct 14, 2025	33.00	33.91	32.91	33.91	33.91	2.32%	2,699,762
Oct 13, 2025	33.30	33.39	33.03	33.14	33.14	0.21%	1,534,992
Oct 10, 2025	33.30	33.45	33.05	33.07	33.07	-0.54%	1,525,386
Oct 9, 2025	33.11	33.59	33.02	33.25	33.25	0.54%	2,326,442
Oct 8, 2025	32.93	33.08	32.71	33.07	33.07	0.73%	1,471,708
Oct 7, 2025	32.65	33.05	32.63	32.83	32.83	0.55%	1,735,386
Oct 6, 2025	32.60	32.79	32.43	32.65	32.65	-0.03%	2,456,865
Oct 3, 2025	33.04	33.12	32.60	32.66	32.66	-0.88%	1,849,309
Oct 2, 2025	33.44	33.50	32.94	32.95	32.95	-1.26%	1,582,112
Oct 1, 2025	33.30	33.43	33.07	33.37	33.37	-0.12%	1,774,434
Sep 30, 2025	33.50	33.53	33.16	33.41	33.41	-0.03%	1,357,732
Sep 29, 2025	33.53	33.62	33.37	33.42	33.42	0.03%	1,627,183