Assicurazioni Generali Spa (OP: ARZGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2021 | 20.28 | 20.28 | 20.28 | 0 | -0.10(-0.47%) | |
| Apr 13, 2021 | 20.37 | 20.37 | 20.37 | 0 | -0.04(-0.20%) | |
| Apr 12, 2021 | 20.41 | 20.41 | 20.41 | 20.41 | 202 | +1.27(+6.66%) |
| Apr 07, 2021 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 19.14 | 19.14 | 19.14 | 199 | +0.00(+0.00%) | |
| Mar 05, 2021 | 19.14 | 19.14 | 19.14 | 0 | -0.16(-0.83%) | |
| Mar 03, 2021 | 19.30 | 19.30 | 19.30 | 0 | +0.04(+0.21%) | |
| Mar 01, 2021 | 19.26 | 19.26 | 19.26 | 0 | +0.46(+2.45%) | |
| Feb 24, 2021 | 18.80 | 18.80 | 18.80 | 0 | +0.20(+1.08%) | |
| Feb 22, 2021 | 18.60 | 18.60 | 18.60 | 0 | -0.28(-1.46%) | |
| Feb 19, 2021 | 18.94 | 18.95 | 18.88 | 18.88 | 5,500 | +0.12(+0.63%) |
| Feb 09, 2021 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
| Feb 08, 2021 | 18.76 | 18.76 | 18.76 | 33 | +0.00(+0.00%) | |
| Feb 05, 2021 | 18.75 | 18.75 | 18.76 | 3,056 | +0.01(+0.05%) | |
| Feb 04, 2021 | 18.75 | 18.75 | 18.75 | 18.75 | 266 | +0.81(+4.52%) |
| Feb 03, 2021 | 17.94 | 17.94 | 17.94 | 17.94 | 279 | +0.66(+3.84%) |
| Jan 28, 2021 | 17.28 | 17.28 | 17.28 | 0 | -0.43(-2.44%) | |
| Jan 20, 2021 | 17.71 | 17.71 | 17.71 | 0 | +0.02(+0.12%) | |
| Jan 08, 2021 | 17.69 | 17.69 | 17.69 | 0 | +0.14(+0.78%) | |
| Dec 29, 2020 | 17.55 | 17.55 | 17.55 | 0 | +0.60(+3.54%) | |
| Dec 22, 2020 | 16.95 | 16.95 | 16.95 | 0 | -0.42(-2.40%) | |
| Dec 15, 2020 | 17.37 | 17.37 | 17.37 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 17.37 | 17.37 | 17.37 | 0 | +0.02(+0.10%) | |
| Dec 08, 2020 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 17.35 | 17.35 | 17.35 | 0 | +0.65(+3.89%) | |
| Nov 18, 2020 | 16.70 | 16.70 | 16.70 | 0 | +0.60(+3.75%) | |
| Nov 13, 2020 | 16.10 | 16.10 | 16.10 | 0 | +1.93(+13.63%) | |
| Nov 11, 2020 | 14.17 | 14.17 | 14.17 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 14.17 | 14.17 | 14.17 | 2,448 | +0.00(+0.00%) | |
| Oct 22, 2020 | 14.17 | 14.17 | 14.17 | 0 | -0.43(-2.98%) | |
| Oct 20, 2020 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 14.60 | 14.60 | 14.60 | 0 | -0.25(-1.68%) | |
| Oct 08, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.95(+6.83%) | |
| Oct 06, 2020 | 13.90 | 13.90 | 13.90 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 13.90 | 13.90 | 13.90 | 0 | +0.28(+2.06%) | |
| Sep 23, 2020 | 13.62 | 13.62 | 13.62 | 0 | +0.02(+0.15%) | |
| Sep 22, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 325 | -1.05(-7.15%) |
| Sep 18, 2020 | 14.65 | 14.65 | 14.65 | 0 | -0.45(-3.00%) | |
| Sep 11, 2020 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 15.10 | 15.10 | 15.10 | 0 | +0.15(+0.99%) | |
| Sep 08, 2020 | 15.60 | 15.60 | 14.95 | 1,639 | -0.65(-4.16%) | |
| Sep 04, 2020 | 15.60 | 15.60 | 15.60 | 6,535 | +0.00(+0.00%) | |
| Sep 03, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 3,100 | -0.05(-0.32%) |
| Sep 02, 2020 | 15.60 | 15.65 | 15.60 | 15.65 | 32,341 | +0.40(+2.62%) |
| Aug 31, 2020 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 15.25 | 15.25 | 15.25 | 0 | -0.15(-0.97%) | |
| Aug 17, 2020 | 15.40 | 15.40 | 15.40 | 0 | -0.39(-2.45%) | |
| Aug 13, 2020 | 15.79 | 15.79 | 15.79 | 0 | +0.67(+4.44%) | |
| Aug 10, 2020 | 15.11 | 15.11 | 15.11 | 0 | +0.26(+1.77%) | |
| Aug 07, 2020 | 14.85 | 14.85 | 14.85 | 107 | +0.00(+0.00%) | |
| Aug 03, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.69%) | |
| Jul 31, 2020 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | -0.97(-6.17%) |
| Jul 21, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 15.72 | 15.72 | 15.72 | 0 | +0.07(+0.44%) | |
| Jul 13, 2020 | 15.65 | 15.65 | 15.65 | 0 | +0.39(+2.56%) | |
| Jul 10, 2020 | 15.26 | 15.26 | 15.26 | 15.26 | 500 | -0.34(-2.18%) |
| Jul 07, 2020 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 1,296 | +0.80(+5.41%) |
| Jun 24, 2020 | 14.80 | 14.80 | 14.80 | 0 | -0.46(-3.00%) | |
| Jun 19, 2020 | 15.26 | 15.26 | 15.26 | 0 | +0.19(+1.23%) | |
| Jun 12, 2020 | 15.07 | 15.07 | 15.07 | 0 | -0.23(-1.50%) | |
| Jun 11, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 7,207 | -1.05(-6.41%) |
| Jun 09, 2020 | 16.35 | 16.35 | 16.35 | 0 | +0.20(+1.24%) | |
| Jun 08, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 3,323 | +2.05(+14.52%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.