Assicurazioni Generali S.p.A. G
MIL · Italy · Finance
€41.86-0.89 (-2.08%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41.86 | -2.08% | €42.20 | €42.62 | €41.59 | 3.88M |
| 2026-09-30 | €42.75 | -1.75% | €43.34 | €43.65 | €42.36 | 4.91M |
| 2026-09-29 | €43.51 | +1.02% | €43.10 | €43.78 | €43.10 | 1.37M |
| 2026-09-28 | €43.07 | -1.49% | €44.00 | €44.00 | €43.07 | 2.58M |
| 2026-09-25 | €43.72 | +0.92% | €43.54 | €44.01 | €43.44 | 2.07M |
| 2026-09-24 | €43.32 | +0.19% | €43.06 | €43.63 | €42.81 | 2.13M |
| 2026-09-23 | €43.24 | -2.30% | €44.20 | €44.64 | €43.24 | 3.62M |
| 2026-09-22 | €44.26 | -3.30% | €45.99 | €45.99 | €44.26 | 3.25M |
| 2026-09-21 | €45.77 | +1.08% | €45.40 | €45.92 | €45.31 | 1.30M |
| 2026-09-18 | €45.28 | -1.97% | €46.01 | €46.07 | €44.73 | 8.01M |
| 2026-09-17 | €46.19 | +0.68% | €45.59 | €46.24 | €45.55 | 1.99M |
| 2026-09-16 | €45.88 | +0.55% | €45.76 | €45.97 | €45.55 | 1.78M |
| 2026-09-15 | €45.63 | +0.93% | €45.05 | €45.63 | €44.69 | 2.34M |
| 2026-09-14 | €45.21 | +0.29% | €45.05 | €45.47 | €44.99 | 3.37M |
| 2026-09-11 | €45.08 | +0.81% | €44.86 | €45.38 | €44.86 | 1.80M |
| 2026-09-10 | €44.72 | +0.49% | €44.55 | €44.99 | €44.41 | 3.01M |
| 2026-09-09 | €44.50 | +0.07% | €44.28 | €44.88 | €43.21 | 2.84M |
| 2026-09-08 | €44.47 | -0.69% | €44.70 | €44.98 | €44.16 | 3.34M |
| 2026-09-07 | €44.78 | -0.20% | €44.69 | €44.96 | €44.58 | 2.40M |
| 2026-09-04 | €44.87 | +0.34% | €44.66 | €44.98 | €44.48 | 1.53M |
| 2026-09-03 | €44.72 | +1.38% | €44.19 | €44.74 | €44.14 | 1.71M |
| 2026-09-02 | €44.11 | -0.02% | €44.18 | €44.43 | €44.05 | 1.47M |
| 2026-09-01 | €44.12 | -1.01% | €44.60 | €44.74 | €44.06 | 1.71M |
| 2026-08-31 | €44.57 | +1.00% | €43.96 | €44.78 | €43.96 | 12.30M |
| 2026-08-28 | €44.13 | +0.50% | €44.14 | €44.37 | €44.05 | 1.37M |
| 2026-08-27 | €43.91 | -0.39% | €44.06 | €44.18 | €43.65 | 2.19M |
| 2026-08-26 | €44.08 | +0.96% | €43.70 | €44.32 | €43.70 | 1.54M |
| 2026-08-25 | €43.66 | +0.53% | €43.50 | €43.87 | €43.50 | 1.07M |
| 2026-08-24 | €43.43 | +1.02% | €42.99 | €43.47 | €42.95 | 1.06M |
| 2026-08-21 | €42.99 | +0.35% | €43.33 | €43.33 | €42.77 | 1.36M |
| 2026-08-20 | €42.84 | -0.07% | €42.80 | €43.17 | €42.52 | 1.77M |
| 2026-08-19 | €42.87 | -1.36% | €43.52 | €43.61 | €42.87 | 1.68M |
| 2026-08-18 | €43.46 | -0.57% | €43.00 | €43.67 | €42.85 | 1.56M |
| 2026-08-17 | €43.71 | -0.79% | €43.96 | €44.14 | €43.67 | 1.09M |
| 2026-08-14 | €44.06 | +0.41% | €43.90 | €44.32 | €43.62 | 1.48M |
| 2026-08-13 | €43.88 | -1.13% | €44.55 | €44.62 | €43.80 | 2.02M |
| 2026-08-12 | €44.38 | +0.84% | €44.13 | €44.43 | €44.06 | 1.73M |
| 2026-08-11 | €44.01 | -0.77% | €44.35 | €44.61 | €44.01 | 1.95M |
| 2026-08-10 | €44.35 | -1.03% | €44.78 | €44.84 | €44.35 | 1.94M |
| 2026-08-07 | €44.81 | -0.04% | €44.83 | €45.48 | €44.50 | 1.83M |
| 2026-08-06 | €44.83 | +0.45% | €44.87 | €45.48 | €44.63 | 1.51M |
| 2026-08-05 | €44.63 | -0.07% | €44.51 | €45.03 | €44.51 | 1.99M |
| 2026-08-04 | €44.66 | +0.77% | €44.35 | €44.87 | €44.26 | 2.80M |
| 2026-08-03 | €44.32 | +0.75% | €44.00 | €44.36 | €43.74 | 1.76M |
| 2026-07-31 | €43.99 | 0.00% | €43.99 | €44.28 | €43.84 | 2.08M |
| 2026-07-30 | €43.99 | +0.62% | €43.58 | €44.09 | €43.55 | 1.87M |
| 2026-07-29 | €43.72 | -0.16% | €43.81 | €43.99 | €43.36 | 2.14M |
| 2026-07-28 | €43.79 | +0.48% | €43.70 | €43.81 | €43.47 | 1.82M |
| 2026-07-27 | €43.58 | +1.59% | €43.00 | €43.58 | €43.00 | 1.56M |
| 2026-07-24 | €42.90 | +0.73% | €42.60 | €42.94 | €42.49 | 1.32M |
| 2026-07-23 | €42.59 | -0.40% | €42.88 | €42.88 | €42.38 | 1.97M |
| 2026-07-22 | €42.76 | +1.04% | €42.06 | €42.91 | €41.78 | 2.51M |
| 2026-07-21 | €42.32 | -0.14% | €42.29 | €42.37 | €42.06 | 1.99M |
| 2026-07-20 | €42.38 | +0.33% | €42.11 | €42.47 | €41.97 | 1.71M |
| 2026-07-17 | €42.24 | +0.38% | €41.96 | €42.24 | €41.71 | 2.19M |
| 2026-07-16 | €42.08 | +2.24% | €41.14 | €42.08 | €40.97 | 2.15M |
| 2026-07-15 | €41.16 | -1.88% | €41.83 | €41.83 | €41.01 | 2.69M |
| 2026-07-14 | €41.95 | -0.71% | €41.92 | €42.06 | €41.78 | 1.56M |
| 2026-07-13 | €42.25 | +0.45% | €42.06 | €42.42 | €42.04 | 1.74M |
| 2026-07-10 | €42.06 | -0.33% | €42.10 | €42.42 | €41.96 | 1.84M |
| 2026-07-09 | €42.20 | +0.38% | €42.29 | €42.31 | €41.89 | 1.55M |
| 2026-07-08 | €42.04 | -1.01% | €42.40 | €42.52 | €41.84 | 2.17M |
| 2026-07-07 | €42.47 | -1.09% | €42.86 | €43.14 | €42.47 | 1.73M |
| 2026-07-06 | €42.94 | +0.12% | €42.95 | €43.07 | €42.70 | 1.65M |
| 2026-07-03 | €42.89 | +0.75% | €42.57 | €42.89 | €42.37 | 1.29M |
| 2026-07-02 | €42.57 | +0.66% | €42.33 | €42.92 | €42.33 | 2.14M |
| 2026-07-01 | €42.29 | -0.75% | €42.41 | €42.58 | €42.18 | 1.81M |
| 2026-06-30 | €42.61 | +1.72% | €41.95 | €42.61 | €41.70 | 2.02M |
| 2026-06-29 | €41.89 | -1.41% | €42.26 | €42.62 | €41.89 | 2.68M |
| 2026-06-26 | €42.49 | -0.89% | €42.61 | €42.81 | €42.42 | 1.71M |
| 2026-06-25 | €42.87 | +0.80% | €42.52 | €42.87 | €42.43 | 1.96M |
| 2026-06-24 | €42.53 | +0.16% | €42.12 | €42.53 | €42.11 | 2.03M |
| 2026-06-23 | €42.46 | -0.84% | €42.55 | €42.68 | €42.20 | 1.62M |
| 2026-06-22 | €42.82 | +0.66% | €42.69 | €42.89 | €42.52 | 1.92M |
| 2026-06-19 | €42.54 | +0.47% | €42.16 | €42.81 | €42.07 | 7.15M |
| 2026-06-18 | €42.34 | -0.40% | €42.69 | €43.93 | €42.34 | 4.45M |
| 2026-06-17 | €42.51 | -0.33% | €42.28 | €42.73 | €42.28 | 2.61M |
| 2026-06-16 | €42.65 | +1.81% | €42.09 | €42.76 | €41.97 | 2.23M |
| 2026-06-15 | €41.89 | +1.75% | €41.70 | €42.41 | €41.64 | 2.74M |
| 2026-06-12 | €41.17 | +1.13% | €41.20 | €41.57 | €40.91 | 2.11M |
| 2026-06-11 | €40.71 | -0.83% | €40.99 | €41.45 | €40.71 | 2.63M |
| 2026-06-10 | €41.05 | +0.74% | €40.59 | €41.06 | €40.33 | 3.89M |
| 2026-06-09 | €40.75 | +2.13% | €39.98 | €41.14 | €39.89 | 4.40M |
| 2026-06-08 | €39.90 | +2.81% | €39.60 | €39.91 | €39.24 | 8.23M |
| 2026-06-05 | €38.81 | +0.23% | €38.77 | €38.84 | €38.38 | 2.14M |
| 2026-06-04 | €38.72 | -0.33% | €38.80 | €39.05 | €38.58 | 2.37M |
| 2026-06-03 | €38.85 | -0.69% | €39.12 | €39.20 | €38.68 | 2.50M |
| 2026-06-02 | €39.12 | +1.87% | €38.46 | €39.12 | €38.38 | 2.00M |
| 2026-06-01 | €38.40 | -0.80% | €38.61 | €38.85 | €38.11 | 1.91M |
| 2026-05-29 | €38.71 | +0.99% | €38.45 | €38.71 | €38.23 | 7.02M |