Banca Generali S.p.A. BGN
MIL · Italy · Finance
€62.75-0.10 (-0.16%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €64.25 | +0.47% | €64.25 | €65.00 | €63.95 | 156.01K |
| 2026-09-29 | €63.95 | -0.47% | €64.65 | €65.00 | €63.90 | 90.79K |
| 2026-09-28 | €64.25 | +0.47% | €64.15 | €64.60 | €63.70 | 101.04K |
| 2026-09-25 | €63.95 | +0.16% | €64.60 | €65.45 | €63.95 | 139.30K |
| 2026-09-24 | €63.85 | -3.04% | €65.40 | €65.60 | €63.85 | 143.59K |
| 2026-09-23 | €65.85 | -0.15% | €66.10 | €66.35 | €65.70 | 110.96K |
| 2026-09-22 | €65.95 | +1.46% | €65.50 | €66.55 | €64.55 | 154.90K |
| 2026-09-21 | €65.00 | 0.00% | €65.60 | €65.85 | €65.00 | 255.30K |
| 2026-09-18 | €65.00 | -1.52% | €66.05 | €66.20 | €64.85 | 537.68K |
| 2026-09-17 | €66.00 | +1.54% | €65.00 | €66.00 | €64.80 | 300.74K |
| 2026-09-16 | €65.00 | +0.93% | €64.65 | €65.25 | €64.40 | 129.07K |
| 2026-09-15 | €64.40 | -0.92% | €64.40 | €64.55 | €63.05 | 342.40K |
| 2026-09-14 | €65.00 | -1.66% | €65.90 | €66.15 | €64.30 | 124.14K |
| 2026-09-11 | €66.10 | +0.76% | €65.80 | €66.15 | €65.50 | 81.62K |
| 2026-09-10 | €65.60 | -0.38% | €65.90 | €66.45 | €65.20 | 111.51K |
| 2026-09-09 | €65.85 | -1.94% | €66.85 | €66.85 | €64.80 | 250.72K |
| 2026-09-08 | €67.15 | +1.36% | €65.95 | €67.15 | €65.85 | 139.80K |
| 2026-09-07 | €66.25 | +0.38% | €66.15 | €66.40 | €65.95 | 155.03K |
| 2026-09-04 | €66.00 | -0.75% | €66.70 | €66.75 | €65.85 | 185.79K |
| 2026-09-03 | €66.50 | +1.92% | €65.05 | €66.60 | €65.00 | 174.32K |
| 2026-09-02 | €65.25 | -1.88% | €66.00 | €66.65 | €65.25 | 103.00K |
| 2026-09-01 | €66.50 | +0.68% | €65.75 | €66.55 | €65.10 | 154.92K |
| 2026-08-31 | €66.05 | -0.45% | €66.35 | €66.35 | €65.75 | 141.67K |
| 2026-08-28 | €66.35 | +0.53% | €66.50 | €66.75 | €65.85 | 85.37K |
| 2026-08-27 | €66.00 | +0.23% | €66.25 | €66.50 | €65.65 | 139.53K |
| 2026-08-26 | €65.85 | -1.13% | €67.00 | €67.05 | €65.85 | 162.56K |
| 2026-08-25 | €66.60 | +0.30% | €66.45 | €67.70 | €66.40 | 199.65K |
| 2026-08-24 | €66.40 | -0.60% | €66.95 | €66.95 | €65.45 | 283.03K |
| 2026-08-21 | €66.80 | -2.05% | €69.40 | €69.40 | €65.90 | 670.00K |
| 2026-08-20 | €68.20 | +1.26% | €67.15 | €69.75 | €67.10 | 492.32K |
| 2026-08-19 | €67.35 | +1.66% | €66.85 | €68.65 | €66.70 | 363.02K |
| 2026-08-18 | €66.25 | -0.90% | €66.70 | €66.95 | €66.25 | 79.96K |
| 2026-08-17 | €66.85 | -0.15% | €67.00 | €67.35 | €66.85 | 96.46K |
| 2026-08-14 | €66.95 | +0.30% | €67.15 | €67.40 | €66.63 | 93.90K |
| 2026-08-13 | €66.75 | -1.11% | €67.95 | €68.40 | €66.75 | 141.80K |
| 2026-08-12 | €67.50 | -0.30% | €67.75 | €68.10 | €67.00 | 118.62K |
| 2026-08-11 | €67.70 | +0.89% | €67.05 | €67.80 | €67.00 | 109.78K |
| 2026-08-10 | €67.10 | +0.52% | €66.65 | €67.10 | €66.40 | 128.93K |
| 2026-08-07 | €66.75 | -0.07% | €67.10 | €67.40 | €66.50 | 237.47K |
| 2026-08-06 | €66.80 | -0.30% | €67.10 | €67.65 | €66.65 | 175.93K |
| 2026-08-05 | €67.00 | -0.30% | €67.50 | €67.70 | €66.60 | 230.53K |
| 2026-08-04 | €67.20 | +1.05% | €66.60 | €67.45 | €66.40 | 215.67K |
| 2026-08-03 | €66.50 | +1.76% | €65.50 | €66.50 | €65.45 | 161.78K |
| 2026-07-31 | €65.35 | +0.15% | €65.55 | €66.35 | €65.35 | 229.94K |
| 2026-07-30 | €65.25 | +0.46% | €64.60 | €65.75 | €63.65 | 337.79K |
| 2026-07-29 | €64.95 | -0.15% | €65.05 | €66.15 | €63.25 | 509.07K |
| 2026-07-28 | €65.05 | -0.15% | €65.45 | €65.65 | €64.60 | 148.18K |
| 2026-07-27 | €65.15 | -0.15% | €65.55 | €65.90 | €64.80 | 124.81K |
| 2026-07-24 | €65.25 | +1.16% | €64.50 | €65.35 | €64.50 | 96.15K |
| 2026-07-23 | €64.50 | -1.53% | €65.25 | €65.70 | €64.40 | 121.13K |
| 2026-07-22 | €65.50 | +2.02% | €64.75 | €65.65 | €64.35 | 178.36K |
| 2026-07-21 | €64.20 | +0.16% | €63.95 | €64.55 | €63.55 | 130.68K |
| 2026-07-20 | €64.10 | +0.31% | €63.70 | €64.55 | €63.45 | 92.50K |
| 2026-07-17 | €63.90 | -1.99% | €64.25 | €64.60 | €63.45 | 123.06K |
| 2026-07-16 | €65.20 | +1.09% | €64.90 | €65.20 | €64.00 | 182.05K |
| 2026-07-15 | €64.50 | -0.92% | €64.90 | €64.90 | €64.10 | 296.85K |
| 2026-07-14 | €65.10 | -0.61% | €65.00 | €65.50 | €64.55 | 184.33K |
| 2026-07-13 | €65.50 | +0.54% | €64.90 | €65.95 | €64.85 | 139.22K |
| 2026-07-10 | €65.15 | +0.77% | €65.00 | €65.40 | €64.70 | 88.22K |
| 2026-07-09 | €64.65 | 0.00% | €64.25 | €64.95 | €64.10 | 166.78K |
| 2026-07-08 | €64.65 | -1.45% | €65.40 | €65.40 | €63.45 | 301.66K |
| 2026-07-07 | €65.60 | -1.58% | €66.65 | €66.65 | €65.40 | 157.20K |
| 2026-07-06 | €66.65 | +0.60% | €66.55 | €66.95 | €66.35 | 136.11K |
| 2026-07-03 | €66.25 | +1.30% | €65.45 | €66.65 | €65.45 | 187.20K |
| 2026-07-02 | €65.40 | -0.46% | €65.35 | €66.20 | €65.35 | 299.36K |
| 2026-07-01 | €65.70 | +0.77% | €65.30 | €65.90 | €64.90 | 112.90K |
| 2026-06-30 | €65.20 | +1.72% | €64.15 | €65.20 | €64.10 | 187.22K |
| 2026-06-29 | €64.10 | -1.00% | €64.75 | €64.95 | €64.10 | 96.49K |
| 2026-06-26 | €64.75 | -1.45% | €65.20 | €65.35 | €64.20 | 305.84K |
| 2026-06-25 | €65.70 | +1.08% | €65.00 | €65.80 | €64.40 | 181.65K |
| 2026-06-24 | €65.00 | -0.84% | €64.85 | €65.45 | €63.70 | 217.50K |
| 2026-06-23 | €65.55 | -1.13% | €66.00 | €66.00 | €64.95 | 307.63K |
| 2026-06-22 | €66.30 | +1.22% | €65.75 | €66.30 | €65.55 | 144.53K |
| 2026-06-19 | €65.50 | +0.08% | €65.25 | €66.30 | €65.25 | 254.69K |
| 2026-06-18 | €65.45 | 0.00% | €65.95 | €66.00 | €64.85 | 227.22K |
| 2026-06-17 | €65.45 | +0.85% | €65.25 | €66.10 | €64.90 | 411.70K |
| 2026-06-16 | €64.90 | +1.72% | €63.80 | €65.70 | €63.75 | 456.57K |
| 2026-06-15 | €63.80 | +4.76% | €66.70 | €66.70 | €62.35 | 540.96K |
| 2026-06-12 | €60.90 | +4.37% | €58.60 | €60.90 | €58.55 | 569.73K |
| 2026-06-11 | €58.35 | +0.95% | €58.00 | €58.60 | €57.55 | 195.14K |
| 2026-06-10 | €57.80 | +1.05% | €57.55 | €58.80 | €57.25 | 244.75K |
| 2026-06-09 | €57.20 | -0.35% | €57.20 | €58.60 | €57.15 | 380.79K |
| 2026-06-08 | €57.40 | +3.14% | €55.30 | €57.80 | €55.20 | 646.83K |
| 2026-06-05 | €55.65 | 0.00% | €55.85 | €56.10 | €55.55 | 134.37K |
| 2026-06-04 | €55.65 | +1.18% | €54.80 | €55.65 | €54.80 | 130.65K |
| 2026-06-03 | €55.00 | +0.82% | €54.90 | €55.05 | €53.90 | 197.46K |
| 2026-06-02 | €54.55 | -0.64% | €55.15 | €55.25 | €54.45 | 193.26K |
| 2026-06-01 | €54.90 | +0.37% | €54.65 | €54.90 | €53.80 | 138.31K |
| 2026-05-29 | €54.70 | +1.11% | €54.70 | €54.95 | €54.15 | 292.45K |
| 2026-05-28 | €54.10 | -1.64% | €54.90 | €54.95 | €53.90 | 176.65K |