Assicurazioni Generali S.p.A. (ARZGY)
OTCMKTS
· Delayed Price · Currency is USD
19.63
-0.01 (-0.05%)
At close: Dec 5, 2025
Assicurazioni Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.75 | 19.77 | 19.58 | 19.64 | 19.64 | -0.96% | 28,509 |
| Dec 3, 2025 | 19.88 | 19.88 | 19.73 | 19.83 | 19.83 | -1.20% | 30,771 |
| Dec 2, 2025 | 19.95 | 20.08 | 19.94 | 20.07 | 20.07 | 2.40% | 54,825 |
| Dec 1, 2025 | 19.63 | 19.67 | 19.58 | 19.60 | 19.60 | -0.86% | 31,864 |
| Nov 28, 2025 | 19.78 | 19.87 | 19.70 | 19.77 | 19.77 | 0.26% | 15,049 |
| Nov 26, 2025 | 19.69 | 19.74 | 19.66 | 19.72 | 19.72 | 1.23% | 23,654 |
| Nov 25, 2025 | 19.32 | 19.48 | 19.28 | 19.48 | 19.48 | 2.53% | 46,277 |
| Nov 24, 2025 | 19.04 | 19.19 | 18.93 | 19.00 | 19.00 | -0.21% | 41,225 |
| Nov 21, 2025 | 19.10 | 19.12 | 18.93 | 19.04 | 19.04 | 0.85% | 36,889 |
| Nov 20, 2025 | 19.05 | 19.15 | 18.78 | 18.88 | 18.88 | -0.42% | 47,865 |
| Nov 19, 2025 | 19.05 | 19.13 | 18.91 | 18.96 | 18.96 | - | 37,436 |
| Nov 18, 2025 | 18.95 | 19.00 | 18.88 | 18.96 | 18.96 | -1.06% | 18,577 |
| Nov 17, 2025 | 19.35 | 19.35 | 19.14 | 19.16 | 19.16 | -2.18% | 113,959 |
| Nov 14, 2025 | 19.71 | 19.71 | 19.53 | 19.59 | 19.59 | -1.76% | 37,877 |
| Nov 13, 2025 | 19.86 | 19.98 | 19.79 | 19.94 | 19.94 | 1.73% | 18,311 |
| Nov 12, 2025 | 19.61 | 19.70 | 19.55 | 19.60 | 19.60 | 1.14% | 16,180 |
| Nov 11, 2025 | 19.37 | 19.47 | 19.36 | 19.38 | 19.38 | 1.31% | 29,729 |
| Nov 10, 2025 | 19.08 | 19.17 | 19.04 | 19.13 | 19.13 | 0.58% | 40,427 |
| Nov 7, 2025 | 18.92 | 19.03 | 18.91 | 19.02 | 19.02 | -0.89% | 24,572 |
| Nov 6, 2025 | 19.11 | 19.19 | 19.09 | 19.19 | 19.19 | 0.47% | 37,206 |
| Nov 5, 2025 | 18.97 | 19.11 | 18.97 | 19.10 | 19.10 | 1.54% | 20,718 |
| Nov 4, 2025 | 18.81 | 18.94 | 18.75 | 18.81 | 18.81 | -2.23% | 51,393 |
| Nov 3, 2025 | 19.06 | 19.25 | 19.06 | 19.24 | 19.24 | 0.21% | 29,043 |
| Oct 31, 2025 | 19.14 | 19.21 | 19.10 | 19.20 | 19.20 | -0.16% | 23,402 |
| Oct 30, 2025 | 19.21 | 19.34 | 19.21 | 19.23 | 19.23 | 0.10% | 36,994 |
| Oct 29, 2025 | 19.26 | 19.34 | 19.16 | 19.21 | 19.21 | -0.83% | 13,607 |
| Oct 28, 2025 | 19.33 | 19.41 | 19.33 | 19.37 | 19.37 | 0.73% | 27,044 |
| Oct 27, 2025 | 19.34 | 19.36 | 19.18 | 19.23 | 19.23 | 1.07% | 32,475 |
| Oct 24, 2025 | 18.98 | 19.09 | 18.97 | 19.03 | 19.03 | 0.73% | 24,892 |
| Oct 23, 2025 | 18.89 | 18.91 | 18.84 | 18.89 | 18.89 | 1.12% | 23,467 |
| Oct 22, 2025 | 18.65 | 18.84 | 18.63 | 18.68 | 18.68 | -0.48% | 20,422 |
| Oct 21, 2025 | 18.80 | 18.86 | 18.72 | 18.77 | 18.77 | 0.75% | 36,453 |
| Oct 20, 2025 | 18.67 | 18.68 | 18.61 | 18.63 | 18.63 | -0.25% | 23,711 |
| Oct 17, 2025 | 18.76 | 18.76 | 18.62 | 18.68 | 18.68 | -1.18% | 19,744 |
| Oct 16, 2025 | 18.92 | 19.05 | 18.88 | 18.90 | 18.90 | -1.05% | 24,420 |
| Oct 15, 2025 | 19.24 | 19.24 | 19.03 | 19.10 | 19.10 | -3.09% | 103,292 |
| Oct 14, 2025 | 19.46 | 19.82 | 19.44 | 19.71 | 19.71 | 2.71% | 54,338 |
| Oct 13, 2025 | 19.09 | 19.22 | 19.07 | 19.19 | 19.19 | 0.37% | 25,926 |
| Oct 10, 2025 | 19.26 | 19.29 | 19.10 | 19.12 | 19.12 | -0.31% | 18,212 |
| Oct 9, 2025 | 19.30 | 19.30 | 19.13 | 19.18 | 19.18 | 0.05% | 22,292 |
| Oct 8, 2025 | 19.15 | 19.18 | 19.11 | 19.17 | 19.17 | 0.42% | 27,565 |
| Oct 7, 2025 | 19.13 | 19.23 | 19.04 | 19.09 | 19.09 | -0.16% | 23,322 |
| Oct 6, 2025 | 19.07 | 19.15 | 19.07 | 19.12 | 19.12 | -0.21% | 14,636 |
| Oct 3, 2025 | 19.16 | 19.17 | 19.09 | 19.16 | 19.16 | -0.57% | 21,721 |
| Oct 2, 2025 | 19.27 | 19.32 | 19.18 | 19.27 | 19.27 | -1.63% | 20,025 |
| Oct 1, 2025 | 19.53 | 19.61 | 19.52 | 19.59 | 19.59 | -0.46% | 66,654 |
| Sep 30, 2025 | 19.55 | 19.68 | 19.55 | 19.68 | 19.68 | 0.41% | 12,812 |
| Sep 29, 2025 | 19.61 | 19.62 | 19.54 | 19.60 | 19.60 | 0.41% | 15,665 |
| Sep 26, 2025 | 19.50 | 19.53 | 19.48 | 19.52 | 19.52 | 2.57% | 38,048 |
| Sep 25, 2025 | 19.13 | 19.13 | 18.95 | 19.03 | 19.03 | -0.83% | 23,893 |