Want to see IT:BGN full AI Analyst Report?
Banca Generali SpA (BGN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.85 | 60.65 | 59.25 | 59.25 | 59.25 | -2.23% | 193,920 | 1.02 |
| Oct 29, 2026 | 60.75 | 61.00 | 60.20 | 60.60 | 60.60 | -0.16% | 133,030 | 0.70 |
| Oct 28, 2026 | 60.00 | 60.70 | 59.80 | 60.70 | 60.70 | +0.91% | 156,573 | 0.82 |
| Oct 27, 2026 | 59.35 | 60.15 | 58.85 | 60.15 | 60.15 | +0.42% | 171,934 | 0.88 |
| Oct 26, 2026 | 57.00 | 59.90 | 57.00 | 59.90 | 59.90 | +5.18% | 268,091 | 1.35 |
| Oct 23, 2026 | 57.85 | 58.00 | 55.95 | 56.95 | 56.95 | -1.56% | 279,562 | 1.42 |
| Oct 22, 2026 | 57.95 | 59.15 | 57.80 | 57.85 | 57.85 | -1.95% | 176,051 | 0.90 |
| Oct 21, 2026 | 59.30 | 59.65 | 55.00 | 59.00 | 59.00 | -0.17% | 201,785 | 1.04 |
| Oct 20, 2026 | 59.75 | 59.85 | 58.85 | 59.10 | 59.10 | -1.17% | 112,755 | 0.58 |
| Oct 19, 2026 | 59.65 | 60.20 | 59.45 | 59.80 | 59.80 | -0.75% | 109,408 | 0.56 |
| Oct 16, 2026 | 61.00 | 61.55 | 60.25 | 60.25 | 60.25 | -0.74% | 147,293 | 0.76 |
| Oct 15, 2026 | 61.35 | 61.70 | 59.90 | 60.70 | 60.70 | -1.22% | 150,435 | 0.78 |
| Oct 14, 2026 | 61.85 | 62.20 | 61.00 | 61.45 | 61.45 | -0.57% | 197,315 | 1.02 |
| Oct 13, 2026 | 63.00 | 63.50 | 61.80 | 61.80 | 61.80 | -1.20% | 120,318 | 0.62 |
| Oct 12, 2026 | 62.50 | 63.40 | 62.10 | 62.55 | 62.55 | +0.64% | 169,416 | 0.87 |
| Oct 09, 2026 | 62.00 | 63.75 | 61.90 | 62.15 | 62.15 | +3.41% | 337,584 | 1.75 |
| Oct 08, 2026 | 59.65 | 61.95 | 59.20 | 60.10 | 60.10 | +0.25% | 235,548 | 1.23 |
| Oct 07, 2026 | 61.50 | 61.70 | 59.10 | 59.95 | 59.95 | -3.15% | 226,638 | 1.20 |
| Oct 06, 2026 | 61.90 | 62.35 | 61.80 | 61.90 | 61.90 | +0.57% | 163,324 | 0.86 |
| Oct 05, 2026 | 61.80 | 62.35 | 61.30 | 61.55 | 61.55 | -0.73% | 216,797 | 1.14 |
| Oct 02, 2026 | 62.85 | 63.00 | 61.75 | 62.00 | 62.00 | -1.35% | 147,003 | 0.77 |
| Oct 01, 2026 | 63.65 | 64.15 | 62.75 | 62.85 | 62.85 | -2.18% | 153,901 | 0.81 |
| Sep 30, 2026 | 64.25 | 65.00 | 63.95 | 64.25 | 64.25 | +0.47% | 156,010 | 0.82 |
| Sep 29, 2026 | 64.65 | 65.00 | 63.90 | 63.95 | 63.95 | -0.47% | 90,792 | 0.47 |
| Sep 28, 2026 | 64.15 | 64.60 | 63.70 | 64.25 | 64.25 | +0.47% | 101,042 | 0.52 |
| Sep 25, 2026 | 64.60 | 65.45 | 63.95 | 63.95 | 63.95 | +0.16% | 139,302 | 0.71 |
| Sep 24, 2026 | 65.40 | 65.60 | 63.85 | 63.85 | 63.85 | -3.04% | 143,590 | 0.74 |
| Sep 23, 2026 | 66.10 | 66.35 | 65.70 | 65.85 | 65.85 | -0.15% | 110,962 | 0.56 |
| Sep 22, 2026 | 65.50 | 66.55 | 64.55 | 65.95 | 65.95 | +1.46% | 154,899 | 0.78 |
| Sep 21, 2026 | 65.60 | 65.85 | 65.00 | 65.00 | 65.00 | +0.00% | 255,302 | 1.29 |
| Sep 18, 2026 | 66.05 | 66.20 | 64.85 | 65.00 | 65.00 | -1.52% | 537,675 | 2.77 |
| Sep 17, 2026 | 65.00 | 66.00 | 64.80 | 66.00 | 66.00 | +1.54% | 300,735 | 1.57 |
| Sep 16, 2026 | 64.65 | 65.25 | 64.40 | 65.00 | 65.00 | +0.93% | 129,073 | 0.67 |
| Sep 15, 2026 | 64.40 | 64.55 | 63.05 | 64.40 | 64.40 | -0.92% | 342,395 | 1.79 |
| Sep 14, 2026 | 65.90 | 66.15 | 64.30 | 65.00 | 65.00 | -1.66% | 124,138 | 0.63 |
| Sep 11, 2026 | 65.80 | 66.15 | 65.50 | 66.10 | 66.10 | +0.76% | 81,617 | 0.40 |
| Sep 10, 2026 | 65.90 | 66.45 | 65.20 | 65.60 | 65.60 | -0.38% | 111,509 | 0.53 |
| Sep 09, 2026 | 66.85 | 66.85 | 64.80 | 65.85 | 65.85 | -1.94% | 250,715 | 1.17 |
| Sep 08, 2026 | 65.95 | 67.15 | 65.85 | 67.15 | 67.15 | +1.36% | 139,804 | 0.65 |
| Sep 07, 2026 | 66.15 | 66.40 | 65.95 | 66.25 | 66.25 | +0.38% | 155,026 | 0.72 |
| Sep 04, 2026 | 66.70 | 66.75 | 65.85 | 66.00 | 66.00 | -0.75% | 185,794 | 0.85 |
| Sep 03, 2026 | 65.05 | 66.60 | 65.00 | 66.50 | 66.50 | +1.92% | 174,315 | 0.77 |
| Sep 02, 2026 | 66.00 | 66.65 | 65.25 | 65.25 | 65.25 | -1.88% | 102,996 | 0.45 |
| Sep 01, 2026 | 65.75 | 66.55 | 65.10 | 66.50 | 66.50 | +0.68% | 154,924 | 0.68 |
| Aug 31, 2026 | 66.35 | 66.35 | 65.75 | 66.05 | 66.05 | -0.45% | 141,673 | 0.62 |
| Aug 28, 2026 | 66.50 | 66.75 | 65.85 | 66.35 | 66.35 | +0.53% | 85,372 | 0.37 |
| Aug 27, 2026 | 66.25 | 66.50 | 65.65 | 66.00 | 66.00 | +0.23% | 139,532 | 0.61 |
| Aug 26, 2026 | 67.00 | 67.05 | 65.85 | 65.85 | 65.85 | -1.13% | 162,560 | 0.70 |
| Aug 25, 2026 | 66.45 | 67.70 | 66.40 | 66.60 | 66.60 | +0.30% | 199,652 | 0.86 |
| Aug 24, 2026 | 66.95 | 66.95 | 65.45 | 66.40 | 66.40 | -0.60% | 283,031 | 1.23 |