Frankfurt - Delayed Quote EUR

Banca Generali S.p.A. (B7A.F)

55.90

-0.20

(-0.36%)

At close: May 16 at 3:29:02 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	56.00	56.75	55.90	55.90	55.90	11
May 15, 2025	56.60	56.60	55.85	56.10	56.10	-
May 14, 2025	55.85	56.25	55.60	56.25	56.25	-
May 13, 2025	56.55	56.55	56.20	56.20	56.20	-
May 12, 2025	56.50	57.20	56.50	57.00	57.00	-
May 9, 2025	56.30	56.85	56.30	56.80	56.80	-
May 8, 2025	55.60	55.90	55.60	55.90	55.90	-
May 7, 2025	55.20	55.95	55.20	55.35	55.35	-
May 6, 2025	54.60	55.35	54.60	55.35	55.35	-
May 5, 2025	53.05	53.95	53.05	53.95	53.95	-
May 2, 2025	52.25	53.20	52.25	53.20	53.20	-
Apr 30, 2025	52.15	52.45	51.95	51.95	51.95	-
Apr 29, 2025	51.20	53.05	51.20	53.05	53.05	120
Apr 28, 2025	52.45	52.50	51.55	51.55	51.55	-
Apr 25, 2025	47.94	48.50	47.92	48.50	48.50	-
Apr 24, 2025	47.66	47.82	47.48	47.82	47.82	-
Apr 23, 2025	47.60	47.60	47.02	47.38	47.38	-
Apr 22, 2025	46.94	46.94	45.98	46.46	46.46	-
Apr 17, 2025	47.00	47.00	46.82	46.82	46.82	-
Apr 16, 2025	47.20	47.20	46.74	46.82	46.82	-
Apr 15, 2025	46.88	47.42	46.88	47.42	47.42	-
Apr 14, 2025	46.42	46.64	45.90	46.64	46.64	-
Apr 11, 2025	46.96	46.96	45.22	45.22	45.22	-
Apr 10, 2025	47.70	48.20	46.54	46.54	46.54	-
Apr 9, 2025	44.06	45.02	43.96	43.96	43.96	23
Apr 8, 2025	44.64	46.28	44.64	46.28	46.28	60
Apr 7, 2025	42.54	43.80	42.10	43.80	43.80	-
Apr 4, 2025	49.80	49.80	45.60	45.60	45.60	-
Apr 3, 2025	50.60	51.05	50.25	50.25	50.25	-
Apr 2, 2025	51.70	51.70	51.20	51.20	51.20	15
Apr 1, 2025	51.85	52.45	51.85	51.95	51.95	-
Mar 31, 2025	52.00	52.00	51.60	51.60	51.60	-
Mar 28, 2025	52.65	52.75	52.25	52.25	52.25	-
Mar 27, 2025	52.95	52.95	52.50	52.60	52.60	10
Mar 26, 2025	53.15	53.65	52.95	52.95	52.95	-
Mar 25, 2025	52.40	52.90	52.40	52.90	52.90	-
Mar 24, 2025	51.85	52.80	51.85	52.80	52.80	-
Mar 21, 2025	51.85	51.85	51.75	51.75	51.75	-
Mar 20, 2025	52.10	52.25	51.85	51.85	51.85	-
Mar 19, 2025	51.65	52.50	51.65	52.10	52.10	34
Mar 18, 2025	51.70	51.80	51.60	51.65	51.65	-
Mar 17, 2025	51.05	51.30	51.00	51.30	51.30	-
Mar 14, 2025	49.76	50.95	49.76	50.95	50.95	-
Mar 13, 2025	50.25	50.25	50.00	50.10	50.10	-
Mar 12, 2025	49.34	50.25	49.34	50.10	50.10	15
Mar 11, 2025	49.56	49.68	48.84	48.84	48.84	-
Mar 10, 2025	50.65	50.65	49.26	49.60	49.60	-
Mar 7, 2025	50.05	50.20	49.88	50.05	50.05	-
Mar 6, 2025	50.00	50.00	49.54	49.80	49.80	-
Mar 5, 2025	49.62	50.00	49.62	50.00	50.00	-
Mar 4, 2025	49.96	50.00	49.28	49.28	49.28	-
Mar 3, 2025	49.96	50.40	49.70	50.40	50.40	-
Feb 28, 2025	49.86	49.88	49.78	49.78	49.78	-
Feb 27, 2025	50.55	50.55	50.10	50.10	50.10	-
Feb 26, 2025	50.40	50.85	50.40	50.40	50.40	-
Feb 25, 2025	50.15	50.50	50.10	50.50	50.50	-
Feb 24, 2025	0.6 Dividend
Feb 24, 2025	50.00	50.50	50.00	50.40	50.40	-
Feb 21, 2025	51.25	51.45	51.25	51.25	50.65	-
Feb 20, 2025	51.40	51.75	51.40	51.60	51.00	-
Feb 19, 2025	52.20	52.60	51.60	51.60	51.00	-
Feb 18, 2025	52.10	52.10	52.05	52.05	51.44	-
Feb 17, 2025	51.65	52.10	51.65	52.00	51.39	-
Feb 14, 2025	51.90	52.45	51.85	51.85	51.24	62
Feb 13, 2025	52.85	52.85	52.40	52.40	51.79	-
Feb 12, 2025	53.20	53.20	52.60	52.60	51.98	-
Feb 11, 2025	50.90	52.50	50.90	52.50	51.89	100
Feb 10, 2025	49.58	50.40	49.58	50.40	49.81	-
Feb 7, 2025	49.52	50.20	49.52	49.86	49.28	8
Feb 6, 2025	48.88	49.22	48.88	49.08	48.51	64
Feb 5, 2025	48.28	49.06	48.28	48.86	48.29	-
Feb 4, 2025	47.86	47.86	47.66	47.70	47.14	-
Feb 3, 2025	47.30	47.92	47.30	47.74	47.18	100
Jan 31, 2025	48.00	48.28	48.00	48.28	47.71	-
Jan 30, 2025	48.26	48.26	48.02	48.02	47.46	-
Jan 29, 2025	48.40	48.42	48.24	48.42	47.85	-
Jan 28, 2025	48.84	48.84	48.54	48.60	48.03	-
Jan 27, 2025	48.42	48.68	48.42	48.68	48.11	-
Jan 24, 2025	49.16	49.26	48.72	48.72	48.15	10
Jan 23, 2025	48.98	48.98	48.78	48.92	48.35	-
Jan 22, 2025	48.70	48.82	48.70	48.82	48.25	-
Jan 21, 2025	48.40	48.52	48.28	48.28	47.71	18
Jan 20, 2025	48.12	48.24	48.12	48.24	47.68	-
Jan 17, 2025	47.64	47.96	47.64	47.96	47.40	-
Jan 16, 2025	47.18	47.40	47.14	47.40	46.85	-
Jan 15, 2025	46.46	47.00	46.46	46.60	46.05	1
Jan 14, 2025	45.74	46.04	45.74	46.04	45.50	-
Jan 13, 2025	45.70	45.70	45.28	45.28	44.75	2
Jan 10, 2025	45.80	45.90	45.68	45.72	45.18	300
Jan 9, 2025	44.92	45.92	44.92	45.92	45.38	-
Jan 8, 2025	45.00	45.04	44.96	44.96	44.43	-
Jan 7, 2025	44.52	45.16	44.52	45.16	44.63	-
Jan 6, 2025	44.92	44.96	44.92	44.92	44.39	-
Jan 3, 2025	44.92	44.92	44.74	44.82	44.30	-
Jan 2, 2025	44.66	44.66	44.44	44.44	43.92	-
Dec 30, 2024	44.42	44.50	44.42	44.50	43.98	-
Dec 27, 2024	44.18	44.56	44.18	44.56	44.04	-
Dec 23, 2024	44.64	44.64	44.16	44.16	43.64	-
Dec 20, 2024	43.78	43.78	43.68	43.78	43.27	-
Dec 19, 2024	44.52	44.68	44.32	44.32	43.80	-
Dec 18, 2024	44.74	44.94	44.74	44.94	44.41	-
Dec 17, 2024	45.46	45.46	44.96	44.96	44.43	-
Dec 16, 2024	44.98	45.06	44.84	45.06	44.53	-
Dec 13, 2024	45.26	45.26	45.06	45.08	44.55	-
Dec 12, 2024	44.82	45.02	44.82	45.02	44.49	-
Dec 11, 2024	44.36	44.64	44.36	44.64	44.12	-
Dec 10, 2024	44.64	44.64	44.20	44.20	43.68	2
Dec 9, 2024	44.80	44.80	44.60	44.60	44.08	-
Dec 6, 2024	44.30	44.52	44.30	44.52	44.00	-
Dec 5, 2024	43.94	44.16	43.94	44.16	43.64	-
Dec 4, 2024	44.40	44.40	44.00	44.00	43.48	-
Dec 3, 2024	44.02	44.52	44.02	44.04	43.52	-
Dec 2, 2024	43.96	44.06	43.70	43.70	43.19	-
Nov 29, 2024	43.68	44.14	43.68	43.82	43.31	1
Nov 28, 2024	43.52	43.68	43.52	43.68	43.17	-
Nov 27, 2024	43.30	43.36	43.30	43.36	42.85	-
Nov 26, 2024	43.38	43.46	43.38	43.46	42.95	-
Nov 25, 2024	43.36	43.40	43.32	43.40	42.89	-
Nov 22, 2024	43.50	43.50	43.28	43.28	42.77	-
Nov 21, 2024	42.90	43.08	42.90	43.08	42.58	-
Nov 20, 2024	43.10	43.10	42.72	42.72	42.22	-
Nov 19, 2024	43.08	43.08	42.32	42.32	41.82	-
Nov 18, 2024	43.04	43.14	43.00	43.00	42.50	-
Nov 15, 2024	42.76	42.90	42.76	42.90	42.40	-
Nov 14, 2024	42.00	42.86	42.00	42.86	42.36	-
Nov 13, 2024	41.76	41.76	41.72	41.74	41.25	-
Nov 12, 2024	41.66	42.02	41.66	42.02	41.53	-
Nov 11, 2024	42.18	42.18	41.88	41.94	41.45	-
Nov 8, 2024	41.30	41.74	41.30	41.74	41.25	-
Nov 7, 2024	40.46	41.92	40.46	41.92	41.43	-
Nov 6, 2024	40.64	40.64	40.36	40.36	39.89	-
Nov 5, 2024	40.14	40.30	40.14	40.28	39.81	-
Nov 4, 2024	40.34	40.36	40.22	40.36	39.89	-
Nov 1, 2024	40.30	40.92	40.30	40.50	40.03	4
Oct 31, 2024	40.32	40.62	40.32	40.36	39.89	-
Oct 30, 2024	41.06	41.10	40.98	40.98	40.50	-
Oct 29, 2024	41.76	41.88	41.58	41.58	41.09	-
Oct 28, 2024	41.42	41.44	41.40	41.40	40.92	-
Oct 25, 2024	41.02	41.22	41.02	41.22	40.74	-
Oct 24, 2024	41.24	41.38	41.24	41.38	40.90	-
Oct 23, 2024	41.44	41.44	41.34	41.34	40.86	-
Oct 22, 2024	42.00	42.00	41.56	41.56	41.07	-
Oct 21, 2024	42.50	42.50	42.22	42.22	41.73	-
Oct 18, 2024	42.44	42.44	42.40	42.40	41.90	-
Oct 17, 2024	41.90	42.34	41.90	42.34	41.84	-
Oct 16, 2024	41.60	41.68	41.60	41.68	41.19	-
Oct 15, 2024	41.60	41.78	41.60	41.70	41.21	-
Oct 14, 2024	41.34	41.52	41.26	41.26	40.78	-
Oct 11, 2024	40.76	41.02	40.76	41.02	40.54	-
Oct 10, 2024	40.86	40.86	40.72	40.72	40.24	-
Oct 9, 2024	40.80	40.80	40.70	40.70	40.22	-
Oct 8, 2024	40.52	40.68	40.40	40.68	40.20	-
Oct 7, 2024	40.18	40.46	40.04	40.46	39.99	-
Oct 4, 2024	39.82	40.10	39.82	40.10	39.63	-
Oct 3, 2024	39.72	39.72	39.48	39.48	39.02	-
Oct 2, 2024	39.70	39.90	39.62	39.62	39.16	-
Oct 1, 2024	40.02	40.32	40.02	40.32	39.85	-
Sep 30, 2024	40.16	40.16	40.08	40.10	39.63	-
Sep 27, 2024	40.84	40.84	40.50	40.58	40.10	-
Sep 26, 2024	40.72	40.74	40.72	40.72	40.24	-
Sep 25, 2024	39.76	40.04	39.76	40.04	39.57	-
Sep 24, 2024	39.98	39.98	39.90	39.90	39.43	-
Sep 23, 2024	39.80	40.04	39.80	39.92	39.45	-
Sep 20, 2024	40.20	40.22	40.08	40.08	39.61	-
Sep 19, 2024	40.10	40.38	40.08	40.38	39.91	-
Sep 18, 2024	39.90	40.00	39.90	39.96	39.49	-
Sep 17, 2024	39.80	40.08	39.78	40.08	39.61	-
Sep 16, 2024	40.06	40.20	39.92	39.92	39.45	-
Sep 13, 2024	39.98	39.98	39.92	39.92	39.45	-
Sep 12, 2024	39.92	40.00	39.70	39.70	39.24	-
Sep 11, 2024	39.94	39.94	39.70	39.70	39.24	-
Sep 10, 2024	39.96	40.10	39.96	39.96	39.49	-
Sep 9, 2024	39.66	39.88	39.66	39.88	39.41	-
Sep 6, 2024	39.54	39.86	39.48	39.86	39.39	-
Sep 5, 2024	39.64	39.98	39.64	39.98	39.51	-
Sep 4, 2024	39.06	39.70	39.06	39.70	39.24	-
Sep 3, 2024	40.20	40.26	39.82	39.82	39.35	-
Sep 2, 2024	40.12	40.16	40.02	40.16	39.69	-
Aug 30, 2024	39.90	40.06	39.90	40.06	39.59	-
Aug 29, 2024	39.76	39.86	39.76	39.80	39.33	-
Aug 28, 2024	39.56	39.70	39.52	39.70	39.24	-
Aug 27, 2024	39.32	39.38	39.24	39.38	38.92	-
Aug 26, 2024	39.56	39.56	39.40	39.46	39.00	-
Aug 23, 2024	39.54	39.70	39.54	39.70	39.24	-
Aug 22, 2024	39.52	39.54	39.48	39.54	39.08	-
Aug 21, 2024	39.62	39.70	39.62	39.64	39.18	-
Aug 20, 2024	39.52	39.74	39.52	39.66	39.20	-
Aug 19, 2024	39.72	39.80	39.66	39.66	39.20	-
Aug 16, 2024	39.36	39.56	39.36	39.56	39.10	-
Aug 15, 2024	38.84	39.32	38.84	39.32	38.86	-
Aug 14, 2024	38.30	38.64	38.30	38.64	38.19	-
Aug 13, 2024	38.06	38.12	37.96	37.96	37.52	-
Aug 12, 2024	37.78	37.84	37.78	37.84	37.40	-
Aug 9, 2024	37.54	37.76	37.54	37.60	37.16	-
Aug 8, 2024	37.00	37.36	37.00	37.36	36.92	-
Aug 7, 2024	37.04	37.82	37.04	37.82	37.38	-
Aug 6, 2024	37.32	37.36	36.50	36.50	36.07	-
Aug 5, 2024	36.52	37.10	36.52	36.58	36.15	-
Aug 2, 2024	38.62	38.64	38.48	38.48	38.03	-
Aug 1, 2024	39.84	40.06	39.84	40.06	39.59	-
Jul 31, 2024	40.62	40.62	40.26	40.26	39.79	-
Jul 30, 2024	40.44	40.44	40.14	40.36	39.89	-
Jul 29, 2024	40.46	40.46	40.32	40.46	39.99	-
Jul 26, 2024	40.24	40.24	39.60	39.60	39.14	-
Jul 25, 2024	39.78	39.78	39.66	39.76	39.29	-
Jul 24, 2024	39.82	39.82	39.68	39.78	39.31	-
Jul 23, 2024	39.42	40.06	39.42	39.80	39.33	-
Jul 22, 2024	38.90	38.98	38.88	38.98	38.52	-
Jul 19, 2024	38.52	38.62	38.52	38.62	38.17	-
Jul 18, 2024	38.80	39.18	38.66	39.18	38.72	-
Jul 17, 2024	38.52	38.64	38.52	38.52	38.07	-
Jul 16, 2024	38.56	39.00	38.56	39.00	38.54	-
Jul 15, 2024	37.98	38.20	37.86	38.20	37.75	-
Jul 12, 2024	37.92	37.92	37.90	37.90	37.46	-
Jul 11, 2024	37.68	37.80	37.68	37.76	37.32	-
Jul 10, 2024	37.32	37.74	37.32	37.74	37.30	-
Jul 9, 2024	37.30	37.62	37.30	37.62	37.18	-
Jul 8, 2024	37.44	37.90	37.44	37.52	37.08	-
Jul 5, 2024	37.60	37.72	37.60	37.60	37.16	-
Jul 4, 2024	37.34	37.68	37.34	37.68	37.24	-
Jul 3, 2024	37.38	37.64	37.38	37.62	37.18	-
Jul 2, 2024	37.26	37.36	37.16	37.36	36.92	-
Jul 1, 2024	37.72	37.72	37.58	37.66	37.22	-
Jun 28, 2024	37.68	37.68	37.20	37.20	36.76	-
Jun 27, 2024	37.56	37.64	37.56	37.56	37.12	-
Jun 26, 2024	37.86	37.86	37.54	37.54	37.10	-
Jun 25, 2024	37.76	37.90	37.76	37.90	37.46	-
Jun 24, 2024	37.38	37.96	37.38	37.96	37.52	-
Jun 21, 2024	37.32	37.32	37.16	37.16	36.72	-
Jun 20, 2024	36.88	37.40	36.88	37.40	36.96	-
Jun 19, 2024	37.04	37.10	36.74	36.74	36.31	-
Jun 18, 2024	37.00	37.00	36.90	36.90	36.47	-
Jun 17, 2024	36.98	37.08	36.92	36.92	36.49	-
Jun 14, 2024	37.28	37.28	36.58	36.58	36.15	-
Jun 13, 2024	38.02	38.02	37.80	37.80	37.36	-
Jun 12, 2024	37.88	38.14	37.88	38.14	37.69	-
Jun 11, 2024	38.32	38.32	37.94	37.94	37.50	-
Jun 10, 2024	38.00	38.04	38.00	38.00	37.56	-
Jun 7, 2024	38.50	38.50	38.16	38.16	37.71	-
Jun 6, 2024	38.78	38.78	38.56	38.56	38.11	-
Jun 5, 2024	38.20	38.58	38.20	38.58	38.13	-
Jun 4, 2024	37.80	38.14	37.80	38.14	37.69	-
Jun 3, 2024	38.66	38.66	38.22	38.22	37.77	-
May 31, 2024	38.06	38.20	37.94	38.20	37.75	-
May 30, 2024	37.82	38.36	37.82	38.36	37.91	-
May 29, 2024	38.44	38.44	37.84	37.84	37.40	-
May 28, 2024	38.68	38.68	38.54	38.54	38.09	-
May 27, 2024	38.94	38.94	38.82	38.82	38.37	-
May 24, 2024	38.70	39.02	38.70	39.02	38.56	-
May 23, 2024	38.98	39.10	38.96	39.10	38.64	-
May 22, 2024	38.76	38.90	38.76	38.90	38.44	-
May 21, 2024	38.72	38.72	38.40	38.62	38.17	-
May 20, 2024	1.55 Dividend
May 20, 2024	38.76	38.78	38.76	38.78	38.33	-
May 17, 2024	39.94	40.02	39.80	40.02	38.02	-
May 16, 2024	40.48	40.48	40.46	40.46	38.44	-

MM0.SG Moneta Money Bank AS

5.69

-1.22%

BJR.F BOK Financial Corporation

86.50

-0.57%

SGE.BE Societe Generale SA

48.07

+0.31%

0QVF.IL FinecoBank Banca Fineco S.p.A.

19.44

+3.02%

CBHC CBC Holding Company

28.40

0.00%

GNRV Grand River Commerce, Inc.

3.5000

+4.48%

SBKO Summit Bank Group, Inc.

13.50

-2.17%

BURG.KW Burgan Bank K.P.S.C.

245.00

+1.24%

0I6.SG Banca Ifis

23.20

+1.05%

ME9.F Mediobanca Banca di Credito Finanziario S.p.A.

21.00

-0.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banca Generali S.p.A. (B7A.F)

Related Tickers