Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.93	33.47	32.85	33.41	33.41	2.48%	2,653,831
Sep 25, 2025	32.66	32.89	32.41	32.60	32.60	-0.37%	2,585,685
Sep 24, 2025	32.71	32.93	32.51	32.72	32.72	-0.21%	2,718,189
Sep 23, 2025	33.32	33.32	32.79	32.79	32.79	-0.97%	2,283,691
Sep 22, 2025	32.51	33.14	32.41	33.11	33.11	2.00%	2,625,708
Sep 19, 2025	32.51	32.85	32.46	32.46	32.46	-0.52%	6,091,857
Sep 18, 2025	32.77	32.85	32.49	32.63	32.63	-0.18%	2,050,162
Sep 17, 2025	32.66	32.85	32.49	32.69	32.69	0.06%	2,564,197
Sep 16, 2025	33.31	33.36	32.65	32.67	32.67	-2.24%	3,248,157
Sep 15, 2025	33.17	33.42	33.05	33.42	33.42	1.18%	2,157,205
Sep 12, 2025	33.00	33.10	32.82	33.03	33.03	0.24%	1,539,731
Sep 11, 2025	32.99	33.25	32.94	32.95	32.95	-0.12%	1,701,593
Sep 10, 2025	33.01	33.27	32.95	32.99	32.99	-0.06%	1,512,167
Sep 9, 2025	32.96	33.21	32.82	33.01	33.01	0.15%	1,645,006
Sep 8, 2025	33.22	33.27	32.94	32.96	32.96	-0.75%	1,801,773
Sep 5, 2025	33.76	33.81	33.14	33.21	33.21	-0.39%	1,951,761
Sep 4, 2025	33.03	33.41	32.92	33.34	33.34	2.08%	2,841,154
Sep 3, 2025	32.90	33.02	32.46	32.66	32.66	-0.79%	2,929,565
Sep 2, 2025	33.51	33.61	32.92	32.92	32.92	-1.76%	2,830,143
Sep 1, 2025	33.36	33.54	33.35	33.51	33.51	0.45%	1,734,039
Aug 29, 2025	33.36	33.59	33.31	33.36	33.36	-0.48%	1,657,997
Aug 28, 2025	33.58	33.91	33.41	33.52	33.52	-0.33%	1,513,597
Aug 27, 2025	34.09	34.11	33.58	33.63	33.63	-1.26%	2,157,610
Aug 26, 2025	34.22	34.22	33.77	34.06	34.06	-1.05%	4,791,247
Aug 25, 2025	34.40	34.61	34.27	34.42	34.42	-0.29%	1,454,096
Aug 22, 2025	34.42	34.81	34.42	34.52	34.52	-0.06%	1,803,385
Aug 21, 2025	34.41	34.74	34.33	34.54	34.54	0.32%	2,286,775
Aug 20, 2025	34.29	34.46	34.15	34.43	34.43	0.55%	1,400,258
Aug 19, 2025	34.27	34.30	34.07	34.24	34.24	0.15%	1,452,000
Aug 18, 2025	34.64	34.64	34.11	34.19	34.19	0.06%	1,554,035
Aug 14, 2025	33.49	34.23	33.49	34.17	34.17	2.03%	2,667,517
Aug 13, 2025	33.32	33.65	33.31	33.49	33.49	0.57%	2,216,494
Aug 12, 2025	33.68	33.78	33.28	33.30	33.30	-0.54%	1,750,591
Aug 11, 2025	33.56	33.63	33.39	33.48	33.48	0.45%	2,138,006
Aug 8, 2025	33.51	33.74	33.02	33.33	33.33	-0.66%	2,499,722
Aug 7, 2025	33.50	33.98	33.29	33.55	33.55	0.84%	4,228,959
Aug 6, 2025	32.61	33.40	32.59	33.27	33.27	2.27%	2,994,357
Aug 5, 2025	32.40	32.59	32.33	32.53	32.53	0.18%	1,712,505
Aug 4, 2025	31.95	32.52	31.83	32.47	32.47	1.88%	1,743,045
Aug 1, 2025	32.31	32.43	31.80	31.87	31.87	-2.60%	2,816,328
Jul 31, 2025	32.96	32.96	32.58	32.72	32.72	-0.12%	1,579,854
Jul 30, 2025	32.41	32.84	32.26	32.76	32.76	0.68%	2,138,517
Jul 29, 2025	31.94	32.57	31.92	32.54	32.54	1.91%	2,289,060
Jul 28, 2025	32.27	32.30	31.81	31.93	31.93	-0.72%	1,754,504
Jul 25, 2025	31.99	32.16	31.81	32.16	32.16	0.12%	1,538,996
Jul 24, 2025	32.25	32.32	31.89	32.12	32.12	0.25%	1,784,324
Jul 23, 2025	31.84	32.22	31.75	32.04	32.04	1.62%	2,611,221
Jul 22, 2025	31.52	31.78	31.35	31.53	31.53	-0.57%	1,414,710
Jul 21, 2025	31.59	31.74	31.44	31.71	31.71	-0.06%	1,509,697
Jul 18, 2025	31.51	31.84	31.48	31.73	31.73	1.05%	2,590,017