TipRanks
Go Ultimate55% OFF

Assicurazioni Generali S.p.A. (0K78) Historical Prices

GB:0K78 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.5942.6041.9642.5542.55+0.26%28,7570.16
Oct 29, 202642.7042.8542.3942.4442.44-0.56%88,0980.49
Oct 28, 202642.9642.9942.5742.6842.68-0.65%10,5540.06
Oct 27, 202642.6143.0042.3942.9642.96+0.37%16,9550.09
Oct 26, 202642.0442.8042.1542.8042.80+1.66%156,5570.86
Oct 23, 202642.1942.2541.7642.1042.10-0.38%25,3770.11
Oct 22, 202642.6342.7942.2642.2642.26-1.58%36,2730.16
Oct 21, 202642.2444.2642.2042.9442.94+1.44%50,1030.22
Oct 20, 202641.8742.5141.5442.3342.33+0.88%31,2850.14
Oct 19, 202642.9642.6241.6441.9641.96-2.12%25,0290.11
Oct 16, 202642.4442.9842.4242.8742.87+1.01%18,8090.08
Oct 15, 202642.2942.9542.2042.4442.44+0.64%31,2860.13
Oct 14, 202642.1742.2941.8742.1742.17+0.00%43,6820.19
Oct 13, 202642.2242.3942.0642.1742.17+0.26%34,5670.15
Oct 12, 202641.6442.1141.7042.0642.06+1.11%30,0160.11
Oct 09, 202641.0541.7441.0041.6041.60+1.41%148,1860.54
Oct 08, 202641.5641.3540.5941.0241.02-1.44%175,0550.64
Oct 07, 202642.0042.1541.6241.6241.62-1.44%66,9760.25
Oct 06, 202642.0842.5041.9342.2342.23+0.81%75,6990.28
Oct 05, 202641.5341.8941.2141.8941.89+1.43%39,3140.14
Oct 02, 202641.9041.9641.3041.3041.30-1.24%28,5650.10
Oct 01, 202642.2742.6041.5941.8241.82-2.04%62,4040.23
Sep 30, 202643.4844.3842.3642.6942.69-1.73%33,7290.12
Sep 29, 202643.0643.7442.9943.4443.44-0.03%19,7600.07
Sep 28, 202643.4243.9443.1343.4643.46-0.62%152,9050.54
Sep 25, 202643.5444.0143.5043.7343.73+0.29%381,2781.37
Sep 24, 202642.8943.6542.8643.6043.60+0.35%847,4763.18
Sep 23, 202644.2644.6143.4543.4543.45-2.29%72,2000.27
Sep 22, 202645.8846.0144.4244.4744.47-3.01%40,9710.15
Sep 21, 202645.4445.9545.2845.8545.85+1.26%52,1190.19
Sep 18, 202646.1646.1044.7445.2845.28-1.97%255,8700.83
Sep 17, 202645.7646.2743.7746.1946.19+0.91%153,4770.49
Sep 16, 202645.6446.0144.6645.7745.77+0.32%2,354,0188.53
Sep 15, 202645.1945.6344.7145.6345.63+0.93%1,227,7134.74
Sep 14, 202645.0445.4944.9645.2145.21+0.29%43,3040.16
Sep 11, 202644.7245.3744.8245.0845.08+0.81%60,9640.23
Sep 10, 202644.6344.9944.4244.7244.72+0.49%90,4130.24
Sep 09, 202644.0944.8443.8844.5044.50+0.07%94,0220.24
Sep 08, 202644.7544.9744.1744.4744.47-0.69%1,082,8902.65
Sep 07, 202644.7544.9444.5944.7844.78-0.20%153,5870.37
Sep 04, 202644.4444.9544.4744.8744.87+0.34%58,0310.14
Sep 03, 202644.2444.7444.1644.7244.72+1.38%62,5210.14
Sep 02, 202644.1944.4844.0344.1144.11-0.02%49,6520.11
Sep 01, 202644.6444.6844.0844.1244.12-1.01%48,7350.11
Aug 31, 202643.9644.7843.9644.5744.57+1.00%42,8680.10
Aug 28, 202643.8444.3843.9844.1344.13+0.50%72,7620.15
Aug 27, 202644.2744.1743.6443.9143.91-0.39%51,3090.11
Aug 26, 202643.6644.3043.7044.0844.08+0.96%90,5360.19
Aug 25, 202643.4643.8743.5243.6643.66+0.53%39,7800.08
Aug 24, 202643.0643.4442.9143.4343.43+1.02%53,1590.07