Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.62	19.65	19.53	19.60	19.60	0.67%	17,978
Aug 12, 2025	19.36	19.47	19.36	19.47	19.47	0.17%	13,400
Aug 11, 2025	19.38	19.55	19.34	19.44	19.44	0.19%	16,060
Aug 8, 2025	19.55	19.55	19.36	19.40	19.40	-0.46%	12,506
Aug 7, 2025	19.55	19.55	19.39	19.49	19.49	1.14%	26,950
Aug 6, 2025	19.29	19.41	19.22	19.27	19.27	2.61%	26,180
Aug 5, 2025	18.70	18.83	18.66	18.78	18.78	0.16%	41,130
Aug 4, 2025	18.72	18.76	18.61	18.75	18.75	1.57%	31,308
Aug 1, 2025	18.43	18.49	18.30	18.46	18.46	-0.97%	33,797
Jul 31, 2025	18.60	18.70	18.59	18.64	18.64	-0.27%	55,110
Jul 30, 2025	18.77	18.79	18.60	18.69	18.69	-0.21%	20,254
Jul 29, 2025	18.70	18.79	18.68	18.73	18.73	1.30%	16,874
Jul 28, 2025	18.61	18.61	18.40	18.49	18.49	-2.79%	34,932
Jul 25, 2025	18.71	19.02	18.71	19.02	19.02	0.69%	35,526
Jul 24, 2025	18.77	18.89	18.75	18.89	18.89	-0.63%	24,543
Jul 23, 2025	18.64	19.04	18.64	19.01	19.01	2.65%	20,898
Jul 22, 2025	18.38	18.52	18.37	18.52	18.52	0.43%	23,612
Jul 21, 2025	18.45	18.53	18.42	18.44	18.44	0.27%	17,457
Jul 18, 2025	18.43	18.57	18.31	18.39	18.39	1.04%	40,401
Jul 17, 2025	18.11	18.20	18.04	18.20	18.20	0.61%	24,911
Jul 16, 2025	17.96	18.13	17.96	18.09	18.09	0.39%	20,637
Jul 15, 2025	18.06	18.06	17.96	18.02	18.02	-1.42%	20,005
Jul 14, 2025	18.22	18.29	18.21	18.28	18.28	0.83%	18,264
Jul 11, 2025	18.05	18.19	18.05	18.13	18.13	-	21,239
Jul 10, 2025	18.16	18.16	18.07	18.13	18.13	-1.04%	28,626
Jul 9, 2025	18.09	18.33	18.09	18.32	18.32	2.46%	47,211
Jul 8, 2025	17.82	17.92	17.77	17.88	17.88	-0.22%	28,469
Jul 7, 2025	17.81	17.98	17.75	17.92	17.92	1.64%	26,487
Jul 3, 2025	17.57	17.65	17.57	17.63	17.63	-0.23%	12,664
Jul 2, 2025	17.59	17.72	17.57	17.67	17.67	-0.67%	25,057
Jul 1, 2025	17.84	17.84	17.73	17.79	17.79	0.57%	27,901
Jun 30, 2025	17.58	17.76	17.58	17.69	17.69	0.34%	21,313
Jun 27, 2025	17.62	17.69	17.56	17.63	17.63	0.46%	53,512
Jun 26, 2025	17.41	17.56	17.41	17.55	17.55	0.57%	17,889
Jun 25, 2025	17.36	17.46	17.36	17.45	17.45	0.32%	14,338
Jun 24, 2025	17.32	17.43	17.32	17.40	17.40	0.32%	29,927
Jun 23, 2025	17.15	17.34	17.13	17.34	17.34	0.58%	59,547
Jun 20, 2025	17.23	17.35	17.21	17.24	17.24	0.47%	26,655
Jun 18, 2025	17.15	17.26	17.12	17.16	17.16	-0.64%	39,900
Jun 17, 2025	17.45	17.45	17.27	17.27	17.27	-1.82%	40,982
Jun 16, 2025	17.72	17.72	17.59	17.59	17.59	-0.73%	48,428
Jun 13, 2025	17.60	17.81	17.60	17.72	17.72	-2.21%	15,926
Jun 12, 2025	18.10	18.12	18.00	18.12	18.12	0.55%	21,150
Jun 11, 2025	18.07	18.15	18.01	18.02	18.02	-0.44%	30,261
Jun 10, 2025	18.16	18.22	18.09	18.10	18.10	-	39,523
Jun 9, 2025	18.11	18.15	17.98	18.10	18.10	-2.11%	43,080
Jun 6, 2025	18.49	18.51	18.45	18.49	18.49	0.27%	13,865
Jun 5, 2025	18.33	18.49	18.33	18.44	18.44	1.71%	35,229
Jun 4, 2025	18.02	18.18	18.02	18.13	18.13	1.45%	13,000
Jun 3, 2025	18.03	18.03	17.82	17.87	17.87	-2.88%	23,045