Assicurazioni Generali S.p.A. (AGEN) Price History

Daily open, high, low, close and volume for Assicurazioni Generali S.p.A. (AGEN) from 2025-10-09 to 2026-10-09, newest first.

‹ AGEN price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	€41.41	€41.61	€41.37	€41.61	0
2026-10-08	€40.77	€41.23	€40.76	€41.23	0
2026-10-07	€41.97	€42.11	€41.78	€41.78	0
2026-10-06	€42.18	€42.39	€42.18	€42.24	0
2026-10-05	€41.72	€41.72	€41.57	€41.59	0
2026-10-02	€41.78	€41.86	€41.53	€41.53	0
2026-10-01	€42.05	€42.52	€42.05	€42.48	0
2026-09-30	€43.49	€43.51	€42.90	€42.90	0
2026-09-29	€43.41	€43.59	€43.41	€43.53	0
2026-09-28	€43.81	€43.81	€43.61	€43.61	0
2026-09-25	€43.79	€43.79	€43.63	€43.63	0
2026-09-24	€43.50	€43.54	€43.50	€43.54	0
2026-09-23	€44.27	€44.27	€43.56	€43.56	0
2026-09-22	€45.40	€45.40	€45.11	€45.11	0
2026-09-21	€45.40	€45.69	€45.40	€45.69	0
2026-09-18	€45.74	€45.74	€44.82	€44.82	0
2026-09-17	€45.88	€46.09	€45.88	€46.09	0
2026-09-16	€45.88	€45.88	€45.63	€45.63	0
2026-09-15	€45.07	€45.46	€45.07	€45.46	0
2026-09-14	€45.33	€45.38	€45.32	€45.32	0
2026-09-11	€45.07	€45.36	€44.99	€45.36	0
2026-09-10	€44.56	€44.93	€44.50	€44.93	1
2026-09-09	€44.28	€44.44	€44.28	€44.42	0
2026-09-08	€44.94	€44.94	€44.31	€44.74	0
2026-09-07	€44.89	€44.92	€44.67	€44.92	0
2026-09-04	€44.57	€44.79	€44.57	€44.78	0
2026-09-03	€44.33	€44.49	€44.30	€44.49	0
2026-09-02	€44.40	€44.40	€44.18	€44.35	0
2026-09-01	€44.67	€44.67	€44.23	€44.23	0
2026-08-31	€44.36	€44.69	€44.36	€44.46	0
2026-08-28	€44.18	€44.36	€44.11	€44.11	0
2026-08-27	€44.11	€44.11	€43.75	€43.97	0
2026-08-26	€43.76	€44.21	€43.76	€44.21	0
2026-08-25	€43.61	€43.83	€43.61	€43.83	0
2026-08-24	€43.04	€43.20	€43.04	€43.10	0
2026-08-21	€43.14	€43.14	€42.85	€43.00	0
2026-08-20	€42.84	€42.88	€42.77	€42.88	0
2026-08-19	€43.59	€43.59	€43.17	€43.17	0
2026-08-18	€43.47	€43.62	€43.47	€43.62	0
2026-08-17	€44.09	€44.11	€43.95	€43.95	0
2026-08-14	€43.67	€44.27	€43.67	€44.27	0
2026-08-13	€44.43	€44.43	€44.13	€44.13	20
2026-08-12	€44.19	€44.29	€44.10	€44.26	0
2026-08-11	€44.15	€44.15	€44.11	€44.13	0
2026-08-10	€44.80	€44.80	€44.60	€44.60	0
2026-08-07	€44.82	€45.28	€44.82	€45.05	0
2026-08-06	€44.78	€45.40	€44.78	€45.25	0
2026-08-05	€44.77	€44.99	€44.77	€44.99	0
2026-08-04	€44.40	€44.73	€44.40	€44.73	0
2026-08-03	€44.09	€44.33	€44.08	€44.33	0
2026-07-31	€44.09	€44.09	€43.91	€43.93	0
2026-07-30	€43.66	€44.09	€43.66	€44.09	0
2026-07-29	€43.53	€43.55	€43.48	€43.55	0
2026-07-28	€43.63	€43.67	€43.54	€43.67	0
2026-07-27	€43.27	€43.41	€43.24	€43.41	0
2026-07-24	€42.83	€42.83	€42.62	€42.76	0
2026-07-23	€42.69	€42.73	€42.42	€42.49	0
2026-07-22	€42.18	€42.83	€42.18	€42.70	0
2026-07-21	€42.34	€42.34	€42.13	€42.26	0
2026-07-20	€42.08	€42.45	€42.08	€42.19	0
2026-07-17	€41.98	€42.02	€41.83	€42.02	0
2026-07-16	€41.10	€41.78	€41.10	€41.78	0
2026-07-15	€41.57	€41.57	€41.21	€41.21	0
2026-07-14	€41.95	€41.95	€41.82	€41.95	286
2026-07-13	€42.15	€42.31	€42.09	€42.09	0
2026-07-10	€42.10	€42.30	€42.10	€42.11	0
2026-07-09	€42.18	€42.18	€41.99	€42.17	0
2026-07-08	€41.90	€42.43	€41.90	€42.18	0
2026-07-07	€42.86	€43.05	€42.58	€42.58	0
2026-07-06	€42.96	€42.96	€42.73	€42.83	0
2026-07-03	€42.52	€42.74	€42.52	€42.74	0
2026-07-02	€42.46	€42.81	€42.46	€42.65	0
2026-07-01	€42.39	€42.44	€42.27	€42.44	0
2026-06-30	€41.76	€42.53	€41.76	€42.53	0
2026-06-29	€42.47	€42.55	€42.32	€42.32	0
2026-06-26	€42.57	€42.77	€42.54	€42.56	0
2026-06-25	€42.51	€42.79	€42.51	€42.79	0
2026-06-24	€42.33	€42.41	€42.14	€42.41	0
2026-06-23	€42.54	€42.54	€42.44	€42.50	0
2026-06-22	€42.65	€42.79	€42.53	€42.79	0
2026-06-19	€42.16	€42.79	€42.16	€42.79	0
2026-06-18	€43.39	€43.39	€42.40	€42.40	0
2026-06-17	€42.48	€42.68	€42.44	€42.44	0
2026-06-16	€42.16	€42.68	€42.16	€42.68	0
2026-06-15	€41.92	€42.21	€41.79	€42.13	0
2026-06-12	€41.04	€41.40	€41.04	€41.27	0
2026-06-11	€40.90	€41.37	€40.90	€41.02	0
2026-06-10	€40.88	€40.96	€40.53	€40.96	0
2026-06-09	€40.32	€40.83	€40.32	€40.83	0
2026-06-08	€39.79	€39.79	€39.39	€39.60	0
2026-06-05	€38.82	€38.82	€38.64	€38.71	1
2026-06-04	€38.87	€38.88	€38.82	€38.83	0
2026-06-03	€38.98	€39.33	€38.82	€38.82	0
2026-06-02	€38.45	€38.97	€38.45	€38.97	0
2026-06-01	€38.74	€38.74	€37.76	€38.42	700
2026-05-29	€38.34	€38.64	€38.34	€38.64	0
2026-05-28	€38.30	€38.35	€38.16	€38.16	0
2026-05-27	€38.87	€38.87	€37.93	€38.75	600
2026-05-26	€38.91	€38.96	€38.69	€38.81	0
2026-05-25	€39.25	€39.25	€38.89	€39.00	0
2026-05-22	€38.66	€39.03	€38.42	€38.94	0
2026-05-21	€38.60	€38.65	€38.21	€38.65	0
2026-05-20	€37.20	€37.70	€37.20	€37.70	0
2026-05-19	€37.68	€37.68	€37.30	€37.30	0
2026-05-18	€36.86	€37.47	€36.86	€37.47	0
2026-05-15	€38.63	€38.85	€38.63	€38.85	0
2026-05-14	€39.11	€39.19	€39.11	€39.19	0
2026-05-13	€39.07	€39.07	€38.56	€38.93	0
2026-05-12	€39.13	€39.13	€38.68	€38.82	0
2026-05-11	€38.79	€39.37	€38.79	€39.37	0
2026-05-08	€38.71	€38.90	€38.64	€38.80	0
2026-05-07	€39.36	€39.36	€38.89	€39.25	0
2026-05-06	€38.55	€39.13	€38.55	€39.13	0
2026-05-05	€37.76	€38.04	€37.76	€37.97	0
2026-05-04	€38.08	€38.08	€37.43	€37.51	0
2026-04-30	€37.53	€37.98	€37.48	€37.98	0
2026-04-29	€38.32	€38.32	€37.84	€38.03	0
2026-04-28	€38.31	€38.66	€38.21	€38.33	175
2026-04-27	€37.92	€38.19	€37.92	€38.08	0
2026-04-24	€37.47	€37.77	€37.45	€37.77	0
2026-04-23	€37.26	€37.51	€37.26	€37.51	0
2026-04-22	€37.83	€37.83	€37.51	€37.52	0
2026-04-21	€37.53	€37.83	€37.53	€37.77	0
2026-04-20	€37.18	€37.59	€37.14	€37.59	0
2026-04-17	€36.96	€37.58	€36.96	€37.55	0
2026-04-16	€36.79	€37.50	€36.79	€37.20	0
2026-04-15	€36.74	€36.74	€36.38	€36.46	0
2026-04-14	€36.24	€36.40	€36.20	€36.40	0
2026-04-13	€35.67	€35.79	€35.67	€35.79	0
2026-04-10	€36.27	€36.33	€36.16	€36.22	0
2026-04-09	€36.24	€36.24	€35.83	€35.95	70
2026-04-08	€35.99	€36.15	€35.99	€36.15	0
2026-04-07	€36.05	€36.05	€35.74	€35.74	0
2026-04-02	€35.11	€35.29	€35.11	€35.21	0
2026-04-01	€35.24	€35.49	€35.24	€35.49	0
2026-03-31	€34.43	€34.63	€34.43	€34.62	0
2026-03-30	€33.51	€33.82	€33.51	€33.80	0
2026-03-27	€33.74	€33.74	€33.59	€33.59	0
2026-03-26	€33.67	€33.69	€33.49	€33.69	0
2026-03-25	€33.81	€33.89	€33.57	€33.77	0
2026-03-24	€33.56	€33.56	€33.07	€33.07	0
2026-03-23	€32.78	€33.70	€32.51	€33.70	150
2026-03-20	€34.36	€34.36	€33.54	€33.54	0
2026-03-19	€34.17	€34.19	€33.88	€33.88	150
2026-03-18	€34.75	€34.89	€34.45	€34.45	0
2026-03-17	€34.56	€34.77	€34.56	€34.69	0
2026-03-16	€34.22	€34.52	€33.95	€34.52	0
2026-03-13	€33.37	€34.26	€33.37	€34.26	0
2026-03-12	€33.70	€33.86	€33.26	€33.26	0
2026-03-11	€32.85	€33.00	€32.85	€32.94	0
2026-03-10	€33.77	€33.77	€33.44	€33.50	30
2026-03-09	€32.09	€32.97	€32.09	€32.81	0
2026-03-06	€33.86	€33.86	€32.97	€32.97	0
2026-03-05	€33.88	€34.20	€33.82	€33.82	0
2026-03-04	€33.60	€33.96	€33.60	€33.94	145
2026-03-03	€33.79	€33.79	€33.31	€33.38	0
2026-03-02	€35.04	€35.30	€35.04	€35.28	0
2026-02-27	€36.15	€36.39	€36.15	€36.35	0
2026-02-26	€35.94	€36.07	€35.94	€36.07	0
2026-02-25	€35.92	€35.95	€35.91	€35.95	0
2026-02-24	€35.40	€35.63	€35.34	€35.62	0
2026-02-23	€35.59	€35.88	€35.59	€35.83	0
2026-02-20	€35.77	€35.78	€35.75	€35.78	0
2026-02-19	€35.81	€35.81	€35.61	€35.61	0
2026-02-18	€35.86	€35.92	€35.77	€35.77	0
2026-02-17	€35.34	€35.63	€35.34	€35.58	0
2026-02-16	€35.19	€35.23	€35.19	€35.23	0
2026-02-13	€35.35	€35.35	€34.75	€34.92	0
2026-02-12	€35.00	€35.00	€34.53	€34.53	0
2026-02-11	€35.53	€35.53	€34.38	€34.69	0
2026-02-10	€35.47	€35.57	€35.36	€35.57	50
2026-02-09	€35.69	€35.69	€35.49	€35.58	0
2026-02-06	€35.89	€35.89	€35.69	€35.76	0
2026-02-05	€35.60	€35.78	€35.53	€35.58	0
2026-02-04	€35.82	€35.82	€35.62	€35.73	0
2026-02-03	€35.05	€35.50	€35.05	€35.47	4
2026-02-02	€34.69	€35.38	€34.69	€35.34	0
2026-01-30	€34.07	€34.37	€34.07	€34.37	0
2026-01-29	€34.03	€34.34	€33.96	€34.34	0
2026-01-28	€33.25	€33.45	€33.24	€33.45	2
2026-01-27	€33.36	€33.48	€33.36	€33.45	0
2026-01-26	€33.59	€33.59	€33.17	€33.38	0
2026-01-23	€33.73	€33.85	€33.33	€33.33	0
2026-01-22	€33.92	€33.92	€33.82	€33.87	0
2026-01-21	€34.00	€34.00	€33.55	€33.56	0
2026-01-20	€34.41	€34.41	€34.01	€34.01	30
2026-01-19	€34.67	€34.78	€34.64	€34.78	0
2026-01-16	€34.95	€34.95	€34.85	€34.85	0
2026-01-15	€34.83	€35.15	€34.83	€34.99	0
2026-01-14	€34.66	€34.73	€34.66	€34.71	0
2026-01-13	€34.86	€34.88	€34.79	€34.83	0
2026-01-12	€34.65	€34.94	€34.65	€34.83	0
2026-01-09	€34.91	€34.91	€34.73	€34.75	0
2026-01-08	€35.24	€35.24	€35.03	€35.14	0
2026-01-07	€35.80	€35.80	€35.24	€35.24	0
2026-01-06	€36.22	€36.37	€36.00	€36.37	0
2026-01-05	€35.84	€35.84	€35.67	€35.77	0
2026-01-02	€35.89	€36.11	€35.82	€35.96	0
2025-12-30	€35.57	€35.73	€35.57	€35.73	0
2025-12-29	€35.88	€35.88	€35.68	€35.73	0
2025-12-23	€36.10	€36.10	€36.01	€36.02	0
2025-12-22	€35.73	€36.01	€35.73	€35.97	0
2025-12-19	€35.17	€35.68	€35.17	€35.68	0
2025-12-18	€35.15	€35.48	€35.15	€35.28	0
2025-12-17	€35.09	€35.27	€35.04	€35.27	0
2025-12-16	€34.35	€34.63	€34.35	€34.63	0
2025-12-15	€34.14	€34.39	€34.14	€34.39	0
2025-12-12	€34.52	€34.52	€34.30	€34.30	0
2025-12-11	€34.67	€34.67	€34.61	€34.65	0
2025-12-10	€34.59	€34.81	€34.59	€34.81	0
2025-12-09	€34.74	€35.02	€34.74	€35.02	0
2025-12-08	€33.83	€33.94	€33.83	€33.94	0
2025-12-05	€33.74	€33.92	€33.74	€33.92	0
2025-12-04	€33.99	€33.99	€33.82	€33.94	0
2025-12-03	€34.51	€34.51	€34.19	€34.19	0
2025-12-02	€34.42	€34.62	€34.42	€34.48	30
2025-12-01	€34.05	€34.05	€33.82	€33.86	0
2025-11-28	€33.97	€34.32	€33.97	€34.32	0
2025-11-27	€34.07	€34.07	€33.92	€33.92	0
2025-11-26	€33.77	€34.12	€33.77	€34.12	0
2025-11-25	€33.16	€33.41	€32.97	€33.41	0
2025-11-24	€33.09	€33.11	€33.06	€33.11	0
2025-11-21	€32.90	€33.31	€32.90	€33.31	0
2025-11-20	€33.06	€33.12	€32.92	€33.12	0
2025-11-19	€32.85	€33.04	€32.79	€33.04	0
2025-11-18	€32.77	€32.97	€32.75	€32.75	0
2025-11-17	€33.67	€33.67	€33.38	€33.48	0
2025-11-14	€34.03	€34.05	€33.73	€33.81	0
2025-11-13	€34.13	€34.52	€34.13	€34.45	55
2025-11-12	€33.92	€33.92	€33.68	€33.88	75
2025-11-11	€33.09	€33.49	€33.09	€33.49	0
2025-11-10	€32.99	€33.08	€32.99	€32.99	0
2025-11-07	€33.29	€33.29	€32.61	€32.61	0
2025-11-06	€33.35	€33.35	€33.12	€33.33	0
2025-11-05	€32.75	€33.08	€32.75	€33.08	0
2025-11-04	€32.88	€32.88	€32.66	€32.87	0
2025-11-03	€33.41	€33.41	€33.24	€33.26	0
2025-10-31	€33.44	€33.55	€33.15	€33.15	0
2025-10-30	€33.30	€33.32	€33.09	€33.32	0
2025-10-29	€33.27	€33.29	€33.08	€33.08	0
2025-10-28	€33.12	€33.29	€33.12	€33.29	0
2025-10-27	€33.00	€33.32	€33.00	€33.32	0
2025-10-24	€32.62	€32.75	€32.45	€32.75	0
2025-10-23	€32.65	€32.78	€32.44	€32.78	0
2025-10-22	€32.58	€32.58	€32.27	€32.27	0
2025-10-21	€32.18	€32.51	€32.18	€32.50	0
2025-10-20	€32.40	€32.40	€32.13	€32.14	0
2025-10-17	€32.03	€32.20	€32.03	€32.20	0
2025-10-16	€32.83	€32.97	€32.56	€32.56	0
2025-10-15	€33.86	€33.86	€33.31	€33.31	0
2025-10-14	€33.00	€33.69	€33.00	€33.69	0
2025-10-13	€33.22	€33.37	€33.10	€33.10	0
2025-10-10	€33.34	€33.42	€33.24	€33.42	0
2025-10-09	€33.13	€33.46	€33.13	€33.46	0