Assicurazioni Generali S.p.A. (ASG) Historical Prices

7 Followers

Time Period

Events

DE:ASG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 03, 2026	42.63	43.02	42.63	42.80	42.80	-0.33%	401	0.55
Nov 02, 2026	42.34	43.04	42.34	42.94	42.94	+1.11%	1,596	2.24
Oct 30, 2026	42.38	42.47	42.20	42.47	42.47	+0.05%	378	0.54
Oct 29, 2026	42.81	42.81	42.45	42.45	42.45	-0.56%	27	0.04
Oct 28, 2026	42.80	42.86	42.61	42.69	42.69	-0.70%	131	0.18
Oct 27, 2026	42.74	42.99	42.49	42.99	42.99	+0.47%	376	0.49
Oct 26, 2026	42.16	42.79	42.16	42.79	42.79	+1.61%	1,241	1.66
Oct 23, 2026	42.24	42.24	41.77	42.11	42.11	-0.50%	862	1.16
Oct 22, 2026	42.64	42.64	42.32	42.32	42.32	-1.47%	0	0.00
Oct 21, 2026	42.30	42.95	42.30	42.95	42.95	+1.46%	319	0.43
Oct 20, 2026	42.07	42.33	42.01	42.33	42.33	+0.88%	254	0.33
Oct 19, 2026	42.56	42.56	41.85	41.96	41.96	-2.24%	20	0.03
Oct 16, 2026	42.55	42.92	42.55	42.92	42.92	+1.08%	200	0.26
Oct 15, 2026	42.45	42.60	42.45	42.46	42.46	+0.59%	1,030	1.37
Oct 14, 2026	42.18	42.23	42.01	42.21	42.21	+0.09%	1,428	1.89
Oct 13, 2026	42.29	42.29	42.14	42.17	42.17	+0.26%	269	0.36
Oct 12, 2026	41.91	42.06	41.91	42.06	42.06	+1.11%	1,120	1.52
Oct 09, 2026	41.29	41.67	41.29	41.60	41.60	+1.41%	371	0.50
Oct 08, 2026	41.19	41.19	40.77	41.02	41.02	-1.49%	2,934	4.22
Oct 07, 2026	42.09	42.09	41.64	41.64	41.64	-1.33%	2,753	4.18
Oct 06, 2026	42.16	42.20	42.09	42.20	42.20	+0.64%	30	0.04
Oct 05, 2026	41.72	41.93	41.54	41.93	41.93	+1.08%	40	0.05
Oct 02, 2026	41.79	41.94	41.37	41.48	41.48	-0.86%	1,035	1.41
Oct 01, 2026	42.12	42.54	41.84	41.84	41.84	-2.13%	1,103	1.54
Sep 30, 2026	43.40	43.47	42.69	42.75	42.75	-1.72%	2,362	3.47
Sep 29, 2026	43.38	43.57	43.38	43.50	43.50	+0.97%	23	0.03
Sep 28, 2026	43.76	43.78	43.08	43.08	43.08	-1.46%	545	0.76
Sep 25, 2026	43.74	43.78	43.52	43.72	43.72	+0.88%	684	0.95
Sep 24, 2026	43.16	43.56	43.16	43.34	43.34	+0.23%	487	0.67
Sep 23, 2026	44.41	44.41	43.24	43.24	43.24	-2.28%	1,028	1.44
Sep 22, 2026	45.57	45.57	44.25	44.25	44.25	-3.30%	2,390	3.45
Sep 21, 2026	45.33	45.89	45.33	45.76	45.76	+1.04%	480	0.68
Sep 18, 2026	45.99	45.99	44.90	45.29	45.29	-1.95%	18	0.03
Sep 17, 2026	45.78	46.21	45.78	46.19	46.19	+0.68%	315	0.44
Sep 16, 2026	45.81	45.88	45.64	45.88	45.88	+0.53%	1,103	1.52
Sep 15, 2026	44.85	45.64	44.85	45.64	45.64	+0.91%	927	1.29
Sep 14, 2026	45.18	45.47	45.18	45.23	45.23	+0.29%	1,713	2.45
Sep 11, 2026	44.99	45.39	44.99	45.10	45.10	+0.80%	1,194	1.69
Sep 10, 2026	44.64	44.85	44.64	44.74	44.74	+0.52%	283	0.40
Sep 09, 2026	44.33	44.53	44.16	44.51	44.51	+0.09%	309	0.41
Sep 08, 2026	44.90	44.90	44.22	44.47	44.47	-0.89%	66	0.08
Sep 07, 2026	44.91	44.91	44.66	44.87	44.87	-0.02%	2,287	3.03
Sep 04, 2026	44.51	44.88	44.51	44.88	44.88	+0.31%	124	0.16
Sep 03, 2026	44.41	44.74	44.32	44.74	44.74	+1.45%	144	0.18
Sep 02, 2026	44.29	44.29	44.10	44.10	44.10	+0.00%	594	0.76
Sep 01, 2026	44.66	44.66	44.10	44.10	44.10	-1.10%	1,243	1.62
Aug 31, 2026	44.34	44.65	44.33	44.59	44.59	+1.04%	1,647	2.16
Aug 28, 2026	44.26	44.26	44.13	44.13	44.13	+0.48%	117	0.15
Aug 27, 2026	44.11	44.11	43.65	43.92	43.92	-0.34%	1,830	2.33
Aug 26, 2026	43.79	44.07	43.79	44.07	44.07	+0.89%	73	0.09

Assicurazioni Generali S.p.A. historical prices

Assicurazioni Generali S.p.A. (ASG) Historical Prices

Become an Expert with TipRanks Premium