Assicurazioni Generali S.p.A. - ASG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.71	35.68	35.68	35.91	35.62	257
February 19, 2026	35.45	35.45	35.45	35.52	35.45	55
February 18, 2026	35.85	35.78	35.78	35.94	35.63	233
February 17, 2026	35.35	35.71	35.71	35.71	35.35	206
February 16, 2026	35.22	35.31	35.31	35.31	35.21	1,299
February 13, 2026	35.3	34.84	34.84	35.34	34.59	1,993
February 12, 2026	35.09	34.65	34.65	35.09	34.45	557
February 11, 2026	35.39	34.5	34.5	35.39	34.46	4,633
February 10, 2026	35.48	35.37	35.37	35.64	35.37	465
February 09, 2026	35.66	35.92	35.92	35.92	35.53	749
February 06, 2026	35.57	35.64	35.64	35.91	35.54	969
February 05, 2026	35.56	35.63	35.63	35.86	35.48	4,095
February 04, 2026	35.84	35.61	35.61	35.88	35.59	679
February 03, 2026	35.06	35.55	35.55	35.56	35.06	1,177
February 02, 2026	34.71	35	35	35.29	34.71	543
January 30, 2026	33.96	34.4	34.4	34.4	33.96	2,924
January 29, 2026	33.68	33.81	33.81	34.34	33.68	883
January 28, 2026	33.26	33.73	33.73	33.73	33.21	907
January 27, 2026	33.41	33.22	33.22	33.52	33.22	431
January 26, 2026	33.63	33.27	33.27	33.63	33.23	1,577
January 23, 2026	33.69	33.42	33.42	33.84	33.15	495
January 22, 2026	33.78	33.76	33.76	34	33.7	2,226
January 21, 2026	34.1	33.5	33.5	34.1	33.38	450
January 20, 2026	34.5	34.22	34.22	34.5	34	1,061
January 19, 2026	34.68	34.74	34.74	34.86	34.67	545
January 16, 2026	34.98	34.91	34.91	34.98	34.84	276
January 15, 2026	34.84	34.93	34.93	35.19	34.77	812
January 14, 2026	34.6	34.81	34.81	34.81	34.6	223
January 13, 2026	34.9	34.66	34.66	34.97	34.66	450
January 12, 2026	34.68	34.96	34.96	35.04	34.68	2,381
January 09, 2026	34.94	34.83	34.83	34.94	34.73	734
January 08, 2026	35.21	35.08	35.08	35.21	35	284
January 07, 2026	35.87	35.26	35.26	35.87	35.2	1,709
January 06, 2026	36.21	35.98	35.98	36.24	35.9	2,740
January 05, 2026	35.79	36.13	36.13	36.16	35.65	747
January 02, 2026	35.82	35.8	35.8	35.88	35.7	339
December 30, 2025	35.73	35.73	35.73	35.73	35.73	100
December 29, 2025	35.87	35.57	35.57	35.9	35.57	815
December 23, 2025	36.12	35.88	35.88	36.12	35.88	95
December 22, 2025	35.9	36.03	36.03	36.03	35.9	442
December 19, 2025	35.26	35.72	35.72	35.74	35.26	4,170
December 18, 2025	35.11	35.2	35.2	35.5	35.11	4,466
December 17, 2025	35.16	35.26	35.26	35.32	35	1,429
December 16, 2025	34.57	34.49	34.49	34.65	34.49	571
December 15, 2025	34.17	34.37	34.37	34.37	34.16	236
December 12, 2025	34.59	33.99	33.99	34.59	33.99	366
December 11, 2025	34.58	34.5	34.5	34.71	34.5	441
December 10, 2025	34.69	34.74	34.74	34.76	34.69	32
December 09, 2025	35.01	35.06	35.06	35.15	35	458
December 08, 2025	33.77	34.04	34.04	34.04	33.77	379
December 05, 2025	33.92	33.75	33.75	33.92	33.75	210
December 04, 2025	33.84	33.78	33.78	33.98	33.78	175
December 03, 2025	34.46	34.46	34.46	34.46	34.46	100
December 02, 2025	34.57	34.52	34.52	34.64	34.45	2,105
December 01, 2025	34.01	33.85	33.85	34.11	33.8	1,338
November 28, 2025	34	34.19	34.19	34.22	34	580
November 27, 2025	34.14	34.03	34.03	34.14	33.74	197
November 26, 2025	33.68	34.1	34.1	34.15	33.68	20
November 25, 2025	32.99	33.52	33.52	33.52	32.99	38
November 24, 2025	33.08	33.07	33.07	33.08	33.07	56

Assicurazioni Generali S.p.A. (ASG.DE) XETRA