Milan - Delayed Quote EUR

Banca Generali S.p.A. (BGN.MI)

56.95

+0.75

+(1.33%)

As of 10:43:55 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	56.45	57.20	56.15	56.95	56.95	116,668
May 8, 2025	56.15	56.40	55.70	56.20	56.20	401,967
May 7, 2025	55.90	56.20	55.35	55.40	55.40	349,338
May 6, 2025	54.60	55.90	54.60	55.40	55.40	465,549
May 5, 2025	53.50	54.90	53.45	54.75	54.75	497,882
May 2, 2025	52.65	53.60	52.55	53.20	53.20	369,178
Apr 30, 2025	52.30	52.85	51.90	52.10	52.10	603,987
Apr 29, 2025	51.30	52.95	51.30	52.20	52.20	867,531
Apr 28, 2025	53.00	53.50	50.85	51.30	51.30	1,344,884
Apr 25, 2025	48.10	48.98	47.94	48.78	48.78	102,889
Apr 24, 2025	47.74	48.14	47.60	47.76	47.76	118,268
Apr 23, 2025	47.70	47.96	47.16	47.96	47.96	191,409
Apr 22, 2025	46.50	47.10	46.12	46.84	46.84	138,569
Apr 17, 2025	47.34	47.40	46.82	47.08	47.08	92,130
Apr 16, 2025	47.34	47.54	46.84	47.34	47.34	179,377
Apr 15, 2025	47.20	48.00	47.08	47.96	47.96	147,857
Apr 14, 2025	46.40	47.18	46.00	47.08	47.08	211,933
Apr 11, 2025	46.76	46.82	45.00	45.38	45.38	187,367
Apr 10, 2025	49.68	49.84	46.40	46.58	46.58	311,113
Apr 9, 2025	44.48	45.24	43.56	44.16	44.16	254,854
Apr 8, 2025	45.06	46.62	44.44	45.88	45.88	322,248
Apr 7, 2025	41.88	46.06	41.70	43.90	43.90	596,347
Apr 4, 2025	50.05	50.15	44.44	45.38	45.38	574,546
Apr 3, 2025	51.05	51.35	50.15	50.25	50.25	220,845
Apr 2, 2025	52.20	52.20	51.15	51.85	51.85	173,778
Apr 1, 2025	52.25	52.65	51.70	52.10	52.10	176,223
Mar 31, 2025	52.10	52.30	51.50	51.80	51.80	250,403
Mar 28, 2025	52.95	53.20	52.30	52.55	52.55	161,713
Mar 27, 2025	52.70	53.20	52.55	53.05	53.05	177,292
Mar 26, 2025	53.80	53.80	52.85	53.20	53.20	293,439
Mar 25, 2025	52.75	53.25	52.50	53.25	53.25	205,677
Mar 24, 2025	52.30	53.05	52.30	52.50	52.50	391,359
Mar 21, 2025	51.85	52.40	51.65	51.75	51.75	649,302
Mar 20, 2025	52.50	52.55	51.45	52.20	52.20	182,719
Mar 19, 2025	51.85	52.50	51.80	52.35	52.35	237,491
Mar 18, 2025	51.70	52.20	51.60	52.05	52.05	236,621
Mar 17, 2025	51.40	51.70	50.85	51.70	51.70	277,432
Mar 14, 2025	50.30	51.40	49.98	51.20	51.20	262,245
Mar 13, 2025	50.15	50.80	49.98	49.98	49.98	262,520
Mar 12, 2025	49.46	50.60	49.46	50.60	50.60	297,167
Mar 11, 2025	49.64	49.94	48.90	49.20	49.20	220,516
Mar 10, 2025	50.85	50.85	49.38	49.50	49.50	212,932
Mar 7, 2025	50.00	50.80	50.00	50.60	50.60	245,104
Mar 6, 2025	50.45	50.50	49.54	50.50	50.50	288,760
Mar 5, 2025	50.15	50.40	49.66	49.88	49.88	243,029
Mar 4, 2025	50.25	50.35	48.90	49.16	49.16	247,936
Mar 3, 2025	50.35	50.70	49.58	50.55	50.55	123,365
Feb 28, 2025	50.00	50.40	49.86	50.05	50.05	239,657
Feb 27, 2025	50.05	50.75	50.00	50.30	50.30	292,818
Feb 26, 2025	50.80	51.10	50.50	51.00	51.00	188,238
Feb 25, 2025	50.55	50.75	50.25	50.40	50.40	144,587
Feb 24, 2025	0.6 Dividend
Feb 24, 2025	50.70	50.95	50.00	50.50	50.50	169,412
Feb 21, 2025	51.70	51.75	51.30	51.35	50.75	143,850
Feb 20, 2025	51.55	52.00	51.40	51.40	50.80	136,042
Feb 19, 2025	52.65	52.85	51.50	51.50	50.90	201,228
Feb 18, 2025	52.10	52.50	52.00	52.40	51.79	172,863
Feb 17, 2025	52.20	52.50	52.10	52.25	51.64	104,499
Feb 14, 2025	52.30	52.50	51.90	52.10	51.49	176,380
Feb 13, 2025	53.25	53.30	52.15	52.15	51.54	222,321
Feb 12, 2025	53.30	53.30	52.50	52.75	52.13	259,332
Feb 11, 2025	51.70	53.40	51.45	53.20	52.58	505,551
Feb 10, 2025	49.66	51.25	49.60	51.10	50.50	549,238
Feb 7, 2025	50.35	50.50	49.56	49.56	48.98	256,314
Feb 6, 2025	49.14	49.72	49.00	49.72	49.14	242,855
Feb 5, 2025	48.80	49.34	48.32	48.94	48.37	368,701
Feb 4, 2025	48.30	48.38	47.70	48.00	47.44	135,530
Feb 3, 2025	47.52	48.36	47.50	48.18	47.62	210,768
Jan 31, 2025	48.24	48.64	48.22	48.44	47.87	203,680
Jan 30, 2025	48.80	48.80	48.02	48.22	47.66	149,287
Jan 29, 2025	48.60	48.88	48.34	48.52	47.95	176,186
Jan 28, 2025	49.46	49.46	48.64	48.70	48.13	179,210
Jan 27, 2025	47.84	49.30	45.62	49.22	48.64	183,427
Jan 24, 2025	49.58	49.78	48.96	49.02	48.45	179,216
Jan 23, 2025	49.30	49.40	49.00	49.14	48.57	148,981
Jan 22, 2025	49.16	49.40	48.82	49.08	48.51	181,881
Jan 21, 2025	48.60	49.06	48.42	49.06	48.49	254,139
Jan 20, 2025	48.40	48.62	48.26	48.26	47.70	167,186
Jan 17, 2025	47.92	48.28	47.82	48.26	47.70	197,224
Jan 16, 2025	47.72	47.90	47.34	47.90	47.34	213,573
Jan 15, 2025	46.48	47.20	46.40	47.20	46.65	262,146
Jan 14, 2025	46.22	46.36	45.90	46.34	45.80	163,729
Jan 13, 2025	45.74	45.92	45.36	45.74	45.21	110,372
Jan 10, 2025	46.20	46.20	45.74	45.80	45.26	144,059
Jan 9, 2025	45.14	46.30	45.10	46.00	45.46	219,509
Jan 8, 2025	45.34	45.58	44.96	45.14	44.61	205,452
Jan 7, 2025	44.90	45.44	44.76	45.24	44.71	99,859
Jan 6, 2025	45.26	45.38	44.96	45.10	44.57	123,806
Jan 3, 2025	45.22	45.26	44.88	44.92	44.40	91,582
Jan 2, 2025	44.86	45.22	44.22	45.22	44.69	154,463
Dec 30, 2024	44.98	45.06	44.66	44.86	44.34	103,616
Dec 27, 2024	44.52	44.98	44.30	44.98	44.45	146,151
Dec 23, 2024	45.14	45.18	44.20	44.52	44.00	149,965
Dec 20, 2024	43.96	45.34	43.80	45.34	44.81	1,938,203
Dec 19, 2024	44.66	44.98	44.26	44.32	43.80	144,543
Dec 18, 2024	44.82	45.40	44.82	45.20	44.67	136,039
Dec 17, 2024	45.62	45.80	44.88	45.12	44.59	153,767
Dec 16, 2024	45.10	45.80	45.02	45.80	45.26	146,009
Dec 13, 2024	45.36	45.58	45.08	45.08	44.55	123,428
Dec 12, 2024	45.00	45.36	44.96	45.26	44.73	141,995
Dec 11, 2024	44.46	45.00	44.46	45.00	44.47	91,489
Dec 10, 2024	44.82	44.82	44.24	44.50	43.98	97,739
Dec 9, 2024	44.96	45.28	44.48	44.68	44.16	101,403
Dec 6, 2024	44.40	44.86	44.38	44.66	44.14	134,854
Dec 5, 2024	44.00	44.60	43.94	44.60	44.08	146,030
Dec 4, 2024	44.62	44.80	43.86	43.94	43.43	172,721
Dec 3, 2024	44.04	44.86	44.04	44.22	43.70	250,390
Dec 2, 2024	44.26	44.48	43.70	43.70	43.19	167,053
Nov 29, 2024	43.92	44.34	43.86	44.34	43.82	227,308
Nov 28, 2024	43.80	43.96	43.72	43.88	43.37	131,153
Nov 27, 2024	43.64	43.78	43.42	43.68	43.17	119,116
Nov 26, 2024	43.60	43.78	43.50	43.54	43.03	69,505
Nov 25, 2024	43.78	43.86	43.50	43.70	43.19	108,120
Nov 22, 2024	43.50	43.80	43.16	43.52	43.01	149,383
Nov 21, 2024	42.90	43.60	42.90	43.48	42.97	149,937
Nov 20, 2024	43.26	43.40	42.68	43.14	42.64	111,260
Nov 19, 2024	43.52	43.54	42.36	43.00	42.50	149,375
Nov 18, 2024	43.30	43.52	43.10	43.48	42.97	146,131
Nov 15, 2024	43.04	43.30	42.98	43.12	42.62	109,394
Nov 14, 2024	42.24	43.16	42.14	43.16	42.66	344,000
Nov 13, 2024	41.82	42.22	41.66	42.20	41.71	115,370
Nov 12, 2024	42.08	42.42	41.74	41.76	41.27	132,581
Nov 11, 2024	42.26	42.48	41.78	42.28	41.79	186,589
Nov 8, 2024	42.18	42.18	41.46	41.98	41.49	139,774
Nov 7, 2024	40.40	42.27	40.32	42.08	41.59	356,383
Nov 6, 2024	40.86	40.92	40.40	40.46	39.99	140,941
Nov 5, 2024	40.60	40.72	40.40	40.60	40.13	76,572
Nov 4, 2024	40.64	40.74	40.44	40.58	40.11	113,909
Nov 1, 2024	40.58	40.84	40.40	40.64	40.17	69,321
Oct 31, 2024	40.64	40.96	40.34	40.74	40.26	156,889
Oct 30, 2024	41.64	41.70	40.94	41.02	40.54	152,182
Oct 29, 2024	41.80	42.18	41.74	41.78	41.29	108,366
Oct 28, 2024	41.64	41.90	41.38	41.80	41.31	69,937
Oct 25, 2024	41.48	41.60	41.18	41.60	41.11	96,303
Oct 24, 2024	41.64	41.64	41.38	41.42	40.94	73,540
Oct 23, 2024	41.90	41.96	41.42	41.46	40.98	85,457
Oct 22, 2024	42.20	42.30	41.64	41.72	41.23	96,374
Oct 21, 2024	42.72	42.76	42.26	42.26	41.77	110,754
Oct 18, 2024	42.66	42.86	42.54	42.70	42.20	182,452
Oct 17, 2024	42.20	42.62	41.98	42.62	42.12	248,912
Oct 16, 2024	41.74	42.14	41.74	42.04	41.55	93,264
Oct 15, 2024	41.76	42.10	41.72	41.90	41.41	210,437
Oct 14, 2024	41.74	41.86	41.38	41.54	41.05	194,180
Oct 11, 2024	41.00	41.66	40.96	41.54	41.05	229,369
Oct 10, 2024	40.96	41.14	40.80	40.98	40.50	103,496
Oct 9, 2024	40.72	41.08	40.72	40.96	40.48	79,031
Oct 8, 2024	40.58	41.04	40.54	40.90	40.42	130,406
Oct 7, 2024	40.24	40.86	40.08	40.70	40.22	126,982
Oct 4, 2024	39.70	40.42	39.70	40.20	39.73	104,105
Oct 3, 2024	39.96	40.02	39.54	39.70	39.24	100,107
Oct 2, 2024	39.82	40.30	39.72	39.96	39.49	89,799
Oct 1, 2024	40.46	40.58	39.90	40.02	39.55	136,139
Sep 30, 2024	40.62	40.68	40.14	40.24	39.77	104,561
Sep 27, 2024	41.14	41.14	40.58	40.62	40.15	204,561
Sep 26, 2024	40.44	41.14	40.44	41.14	40.66	367,000
Sep 25, 2024	40.10	40.42	39.96	40.36	39.89	125,061
Sep 24, 2024	40.18	40.26	40.00	40.18	39.71	94,388
Sep 23, 2024	40.12	40.28	39.90	40.08	39.61	126,391
Sep 20, 2024	40.44	40.54	39.86	40.00	39.53	240,098
Sep 19, 2024	40.44	40.76	40.26	40.60	40.13	282,436
Sep 18, 2024	40.26	40.30	40.06	40.24	39.77	81,744
Sep 17, 2024	40.22	40.44	39.96	40.14	39.67	134,042
Sep 16, 2024	40.34	40.50	39.94	40.26	39.79	164,340
Sep 13, 2024	40.14	40.36	40.12	40.28	39.81	58,179
Sep 12, 2024	40.18	40.28	39.78	40.14	39.67	113,365
Sep 11, 2024	40.02	40.26	39.56	39.78	39.32	97,644
Sep 10, 2024	40.32	40.50	39.98	40.00	39.53	110,916
Sep 9, 2024	39.98	40.28	39.70	40.22	39.75	118,161
Sep 6, 2024	39.80	40.20	39.48	39.68	39.22	86,262
Sep 5, 2024	39.66	40.24	39.66	40.02	39.55	98,777
Sep 4, 2024	39.50	40.08	39.10	39.98	39.51	110,939
Sep 3, 2024	40.58	40.58	39.72	40.06	39.59	89,668
Sep 2, 2024	40.40	40.54	40.12	40.42	39.95	103,116
Aug 30, 2024	40.02	40.44	40.02	40.34	39.87	185,003
Aug 29, 2024	40.00	40.16	39.82	39.98	39.51	106,314
Aug 28, 2024	39.62	39.98	39.62	39.96	39.49	112,447
Aug 27, 2024	39.52	39.82	39.40	39.72	39.26	68,729
Aug 26, 2024	39.86	39.86	39.50	39.66	39.20	52,123
Aug 23, 2024	39.70	40.00	39.68	39.92	39.45	103,955
Aug 22, 2024	39.98	39.98	39.62	39.66	39.20	108,805
Aug 21, 2024	39.76	40.00	39.68	39.76	39.30	90,089
Aug 20, 2024	39.74	39.98	39.66	39.76	39.30	126,185
Aug 19, 2024	39.86	40.08	39.74	39.74	39.28	121,827
Aug 16, 2024	39.30	39.98	39.12	39.78	39.32	242,253
Aug 14, 2024	38.48	38.96	38.42	38.82	38.37	133,283
Aug 13, 2024	38.18	38.54	38.06	38.40	37.95	111,522
Aug 12, 2024	37.80	38.18	37.74	38.08	37.64	90,672
Aug 9, 2024	37.80	38.14	37.56	37.80	37.36	82,193
Aug 8, 2024	37.32	37.68	37.12	37.56	37.12	97,692
Aug 7, 2024	37.24	38.08	37.08	37.68	37.24	205,146
Aug 6, 2024	37.90	37.98	36.64	37.00	36.57	167,471
Aug 5, 2024	37.02	37.46	36.50	37.30	36.86	387,529
Aug 2, 2024	39.40	39.44	38.46	38.56	38.11	197,233
Aug 1, 2024	40.20	40.38	39.56	39.72	39.26	211,279
Jul 31, 2024	40.84	40.90	40.20	40.20	39.73	183,598
Jul 30, 2024	40.42	40.78	40.30	40.56	40.09	192,080
Jul 29, 2024	40.62	40.90	40.26	40.46	39.99	171,497
Jul 26, 2024	40.68	40.68	39.76	40.38	39.91	184,976
Jul 25, 2024	39.90	40.88	39.24	40.68	40.20	367,770
Jul 24, 2024	40.00	40.26	39.76	39.92	39.45	147,664
Jul 23, 2024	41.00	41.20	39.86	40.14	39.67	329,092
Jul 22, 2024	38.86	39.44	38.86	39.26	38.80	279,607
Jul 19, 2024	39.02	39.10	38.56	38.76	38.31	159,514
Jul 18, 2024	38.84	39.72	38.74	39.24	38.78	343,036
Jul 17, 2024	38.96	39.00	38.64	38.78	38.33	117,758
Jul 16, 2024	38.96	39.30	38.68	38.96	38.50	295,307
Jul 15, 2024	38.28	38.58	38.06	38.52	38.07	124,930
Jul 12, 2024	38.36	38.36	38.00	38.28	37.83	76,911
Jul 11, 2024	38.04	38.44	37.82	38.26	37.81	155,307
Jul 10, 2024	37.62	38.08	37.50	37.90	37.46	100,742
Jul 9, 2024	37.78	37.94	37.44	37.62	37.18	90,105
Jul 8, 2024	37.84	38.16	37.60	37.78	37.34	102,081
Jul 5, 2024	37.78	38.00	37.48	37.74	37.30	82,225
Jul 4, 2024	37.60	38.02	37.54	37.90	37.46	83,828
Jul 3, 2024	37.60	38.04	37.50	37.60	37.16	90,603
Jul 2, 2024	37.80	38.02	37.16	37.82	37.38	148,937
Jul 1, 2024	37.98	38.04	37.58	37.80	37.36	86,947
Jun 28, 2024	37.62	38.12	37.38	37.46	37.02	105,208
Jun 27, 2024	37.58	37.94	37.58	37.66	37.22	54,883
Jun 26, 2024	38.34	38.34	37.60	37.76	37.32	86,502
Jun 25, 2024	38.00	38.36	37.90	37.96	37.52	86,110
Jun 24, 2024	37.52	38.32	37.50	38.26	37.81	152,218
Jun 21, 2024	37.56	37.64	37.22	37.62	37.18	202,135
Jun 20, 2024	36.90	37.84	36.90	37.70	37.26	192,161
Jun 19, 2024	37.38	37.38	36.88	36.92	36.49	86,772
Jun 18, 2024	37.06	37.32	37.02	37.26	36.82	83,764
Jun 17, 2024	37.02	37.42	36.80	36.96	36.53	109,196
Jun 14, 2024	37.60	37.66	36.50	36.92	36.49	279,001
Jun 13, 2024	38.18	38.42	37.60	37.60	37.16	177,950
Jun 12, 2024	37.94	38.60	37.92	38.48	38.03	125,958
Jun 11, 2024	38.62	38.66	37.92	37.98	37.54	128,852
Jun 10, 2024	38.20	38.46	38.10	38.46	38.01	117,615
Jun 7, 2024	38.90	38.90	38.32	38.50	38.05	82,753
Jun 6, 2024	38.78	39.10	38.64	38.84	38.39	135,712
Jun 5, 2024	38.40	38.96	38.38	38.80	38.35	199,440
Jun 4, 2024	38.14	38.50	37.98	38.36	37.91	119,495
Jun 3, 2024	38.60	38.94	38.12	38.34	37.89	145,451
May 31, 2024	38.40	38.58	38.12	38.52	38.07	177,856
May 30, 2024	38.20	38.66	37.94	38.38	37.93	141,544
May 29, 2024	38.50	38.74	37.98	38.18	37.73	231,055
May 28, 2024	38.84	38.98	38.54	38.60	38.15	123,952
May 27, 2024	39.28	39.28	38.88	38.96	38.50	99,174
May 24, 2024	38.98	39.48	38.82	39.28	38.82	152,877
May 23, 2024	39.22	39.46	39.02	39.08	38.62	185,845
May 22, 2024	39.00	39.20	38.80	39.10	38.64	197,778
May 21, 2024	39.02	39.10	38.26	38.92	38.47	213,063
May 20, 2024	1.55 Dividend
May 20, 2024	39.12	39.12	38.76	39.04	38.58	213,538
May 17, 2024	40.46	40.58	39.92	40.26	38.26	318,526
May 16, 2024	40.54	40.80	40.44	40.56	38.54	307,235
May 15, 2024	40.62	40.82	40.04	40.40	38.39	288,665
May 14, 2024	40.60	40.72	40.18	40.60	38.58	323,075
May 13, 2024	40.02	40.58	39.74	40.58	38.56	451,571
May 10, 2024	38.76	39.98	38.76	39.96	37.97	680,487
May 9, 2024	38.00	39.18	37.98	38.82	36.89	682,941

MB.MI Mediobanca Banca di Credito Finanziario S.p.A.

19.81

+2.43%

BMED.MI Banca Mediolanum S.p.A.

14.22

+0.85%

BPE.MI BPER Banca SpA

7.77

+2.24%

BMPS.MI Banca Monte dei Paschi di Siena S.p.A.

7.76

+1.02%

BAMI.MI Banco BPM S.p.A.

9.98

+1.24%

UCG.MI UniCredit S.p.A.

53.47

+0.39%

ISP.MI Intesa Sanpaolo S.p.A.

4.8445

+0.66%

FBK.MI FinecoBank Banca Fineco S.p.A.

18.12

+0.33%

BPSO.MI Banca Popolare di Sondrio S.p.A

11.86

+1.80%

IF.MI Banca IFIS S.p.A.

23.32

+0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banca Generali S.p.A. (BGN.MI)

Related Tickers