Banca Generali S.p.A. (VIE:BGN)
Austria
· Delayed Price · Currency is EUR 48.72
-0.06 (-0.12%)
At close: Sep 22, 2025
Banca Generali Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.88 | 47.46 | 46.88 | 47.46 | 47.46 | 1.98% | - |
| Sep 25, 2025 | 46.78 | 46.78 | 46.42 | 46.54 | 46.54 | -1.90% | - |
| Sep 24, 2025 | 47.38 | 47.56 | 47.38 | 47.44 | 47.44 | -0.79% | - |
| Sep 23, 2025 | 48.56 | 48.56 | 47.82 | 47.82 | 47.82 | -1.85% | - |
| Sep 22, 2025 | 48.64 | 48.80 | 48.64 | 48.72 | 48.72 | -0.12% | - |
| Sep 19, 2025 | 48.44 | 48.78 | 48.34 | 48.78 | 48.78 | 0.45% | - |
| Sep 18, 2025 | 48.68 | 48.76 | 48.56 | 48.56 | 48.56 | 0.17% | - |
| Sep 17, 2025 | 50.20 | 50.20 | 48.34 | 48.48 | 48.48 | -4.19% | - |
| Sep 16, 2025 | 50.70 | 50.80 | 50.60 | 50.60 | 50.60 | - | - |
| Sep 15, 2025 | 50.20 | 50.65 | 50.20 | 50.60 | 50.60 | 1.00% | - |
| Sep 12, 2025 | 50.15 | 50.15 | 49.56 | 50.10 | 50.10 | - | - |
| Sep 11, 2025 | 49.92 | 50.40 | 49.92 | 50.10 | 50.10 | 0.52% | - |
| Sep 10, 2025 | 49.36 | 50.00 | 49.36 | 49.84 | 49.84 | 2.42% | - |
| Sep 9, 2025 | 49.24 | 49.24 | 48.66 | 48.66 | 48.66 | -0.77% | - |
| Sep 8, 2025 | 49.44 | 49.44 | 49.04 | 49.04 | 49.04 | -1.17% | - |
| Sep 5, 2025 | 49.62 | 49.82 | 49.62 | 49.62 | 49.62 | -0.08% | - |
| Sep 4, 2025 | 49.06 | 49.66 | 49.06 | 49.66 | 49.66 | 1.89% | 22 |
| Sep 3, 2025 | 49.10 | 49.10 | 48.74 | 48.74 | 48.74 | 0.62% | - |
| Sep 2, 2025 | 49.56 | 49.56 | 48.44 | 48.44 | 48.44 | -1.78% | - |
| Sep 1, 2025 | 49.66 | 49.70 | 49.32 | 49.32 | 49.32 | -0.92% | - |
| Aug 29, 2025 | 49.86 | 49.86 | 49.68 | 49.78 | 49.78 | -0.64% | - |
| Aug 28, 2025 | 50.10 | 50.15 | 49.88 | 50.10 | 50.10 | - | - |
| Aug 27, 2025 | 50.35 | 50.35 | 49.70 | 50.10 | 50.10 | -1.18% | - |
| Aug 26, 2025 | 50.85 | 50.85 | 50.55 | 50.70 | 50.70 | -1.07% | - |
| Aug 25, 2025 | 51.15 | 51.25 | 51.15 | 51.25 | 51.25 | -0.39% | - |
| Aug 22, 2025 | 49.12 | 51.45 | 49.12 | 51.45 | 51.45 | 4.40% | - |
| Aug 21, 2025 | 50.75 | 50.75 | 48.56 | 49.28 | 49.28 | -3.18% | - |
| Aug 20, 2025 | 51.05 | 51.10 | 50.90 | 50.90 | 50.90 | -0.59% | 22 |
| Aug 19, 2025 | 51.25 | 51.25 | 50.90 | 51.20 | 51.20 | 0.69% | - |
| Aug 18, 2025 | 50.75 | 50.85 | 50.35 | 50.85 | 50.85 | 0.10% | - |
| Aug 15, 2025 | 50.85 | 50.85 | 50.80 | 50.80 | 50.80 | 0.59% | - |
| Aug 14, 2025 | 50.45 | 50.60 | 50.45 | 50.50 | 50.50 | 0.10% | - |
| Aug 13, 2025 | 50.60 | 50.65 | 50.45 | 50.45 | 50.45 | -1.66% | - |
| Aug 12, 2025 | 51.50 | 51.50 | 51.30 | 51.30 | 51.30 | -0.58% | - |
| Aug 11, 2025 | 52.20 | 52.20 | 51.60 | 51.60 | 51.60 | -0.10% | - |
| Aug 8, 2025 | 51.25 | 51.75 | 51.25 | 51.65 | 51.65 | 0.68% | - |
| Aug 7, 2025 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | 0.59% | - |
| Aug 6, 2025 | 50.35 | 51.00 | 50.35 | 51.00 | 51.00 | 2.33% | - |
| Aug 5, 2025 | 49.56 | 49.84 | 49.56 | 49.84 | 49.84 | 1.05% | - |
| Aug 4, 2025 | 48.88 | 49.32 | 48.86 | 49.32 | 49.32 | 1.11% | - |
| Aug 1, 2025 | 48.94 | 48.94 | 48.78 | 48.78 | 48.78 | -0.81% | - |
| Jul 31, 2025 | 48.96 | 49.18 | 48.96 | 49.18 | 49.18 | 1.95% | - |
| Jul 30, 2025 | 47.60 | 48.24 | 47.60 | 48.24 | 48.24 | -0.82% | - |
| Jul 29, 2025 | 47.48 | 48.64 | 47.48 | 48.64 | 48.64 | 1.76% | - |
| Jul 28, 2025 | 48.08 | 48.08 | 47.80 | 47.80 | 47.80 | -0.08% | - |
| Jul 25, 2025 | 48.12 | 48.16 | 47.58 | 47.84 | 47.84 | -1.03% | - |
| Jul 24, 2025 | 47.80 | 48.34 | 47.80 | 48.34 | 48.34 | 2.98% | - |
| Jul 23, 2025 | 46.80 | 47.08 | 46.80 | 46.94 | 46.94 | 1.21% | - |
| Jul 22, 2025 | 47.02 | 47.02 | 46.38 | 46.38 | 46.38 | -1.44% | - |
| Jul 21, 2025 | 47.32 | 47.34 | 47.06 | 47.06 | 47.06 | -0.76% | - |