Assicurazioni Generali Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.98	33.45	32.98	33.45	33.45	2.51%	-
Sep 25, 2025	32.69	32.70	32.63	32.63	32.63	-0.55%	-
Sep 24, 2025	32.67	32.85	32.67	32.81	32.81	-0.82%	-
Sep 23, 2025	33.19	33.19	32.91	33.08	33.08	-0.06%	-
Sep 22, 2025	32.52	33.10	32.52	33.10	33.10	1.47%	-
Sep 19, 2025	32.68	32.69	32.62	32.62	32.62	-0.09%	-
Sep 18, 2025	32.79	32.79	32.59	32.65	32.65	-0.06%	-
Sep 17, 2025	32.93	32.93	32.51	32.67	32.67	-0.15%	-
Sep 16, 2025	33.55	33.55	32.72	32.72	32.72	-1.95%	-
Sep 15, 2025	33.21	33.37	33.10	33.37	33.37	1.09%	-
Sep 12, 2025	33.13	33.13	32.92	33.01	33.01	0.03%	-
Sep 11, 2025	33.07	33.21	33.00	33.00	33.00	-0.18%	-
Sep 10, 2025	32.87	33.21	32.87	33.06	33.06	0.21%	-
Sep 9, 2025	33.10	33.10	32.91	32.99	32.99	-0.09%	-
Sep 8, 2025	33.21	33.21	33.00	33.02	33.02	-1.26%	-
Sep 5, 2025	33.66	33.66	33.44	33.44	33.44	0.18%	-
Sep 4, 2025	33.00	33.38	33.00	33.38	33.38	2.05%	-
Sep 3, 2025	32.82	32.82	32.58	32.71	32.71	-0.73%	-
Sep 2, 2025	33.57	33.57	32.95	32.95	32.95	-1.64%	-
Sep 1, 2025	33.40	33.50	33.38	33.50	33.50	0.24%	-
Aug 29, 2025	33.49	33.57	33.32	33.42	33.42	-0.27%	-
Aug 28, 2025	33.74	33.74	33.50	33.51	33.51	-0.50%	-
Aug 27, 2025	34.07	34.07	33.68	33.68	33.68	-1.23%	-
Aug 26, 2025	33.96	34.10	33.96	34.10	34.10	-0.79%	-
Aug 25, 2025	34.42	34.57	34.37	34.37	34.37	-0.66%	-
Aug 22, 2025	34.32	34.74	34.32	34.60	34.60	0.44%	54
Aug 21, 2025	34.44	34.67	34.44	34.45	34.45	0.09%	-
Aug 20, 2025	34.29	34.42	34.23	34.42	34.42	0.50%	-
Aug 19, 2025	34.09	34.25	34.09	34.25	34.25	-	-
Aug 18, 2025	34.39	34.39	34.21	34.25	34.25	-1.33%	-
Aug 15, 2025	34.63	34.78	34.63	34.71	34.71	2.03%	-
Aug 14, 2025	33.70	34.03	33.70	34.02	34.02	1.34%	-
Aug 13, 2025	33.50	33.58	33.50	33.57	33.57	0.51%	-
Aug 12, 2025	33.56	33.71	33.40	33.40	33.40	-0.39%	-
Aug 11, 2025	33.55	33.57	33.53	33.53	33.53	0.12%	-
Aug 8, 2025	33.19	33.60	33.19	33.49	33.49	-0.42%	-
Aug 7, 2025	33.32	33.80	33.32	33.63	33.63	1.36%	-
Aug 6, 2025	32.77	33.18	32.69	33.18	33.18	1.94%	-
Aug 5, 2025	32.51	32.56	32.42	32.55	32.55	0.18%	-
Aug 4, 2025	32.37	32.49	32.37	32.49	32.49	1.21%	-
Aug 1, 2025	32.30	32.30	32.10	32.10	32.10	-1.86%	-
Jul 31, 2025	32.72	32.72	32.63	32.71	32.71	-	-
Jul 30, 2025	32.40	32.71	32.40	32.71	32.71	0.68%	-
Jul 29, 2025	32.05	32.49	32.05	32.49	32.49	1.37%	-
Jul 28, 2025	32.16	32.23	32.05	32.05	32.05	0.41%	-
Jul 25, 2025	31.98	31.98	31.89	31.92	31.92	-0.19%	-
Jul 24, 2025	32.33	32.33	31.98	31.98	31.98	0.19%	-
Jul 23, 2025	31.86	32.04	31.86	31.92	31.92	1.01%	-
Jul 22, 2025	31.61	31.65	31.60	31.60	31.60	-0.09%	-
Jul 21, 2025	31.65	31.65	31.54	31.63	31.63	-0.57%	-