Dark

ARZGY
ASSICURAZIONI GENERLI ADR
stock OTC ADR

EOD

May 15, 2025

19.56USD+1.085%(+0.21)12,746

Pre-market

Dec 31, 1969

0.00USD-100.000%(-19.35)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	19.4575	19.6800	19.3500	19.5600	+1.085%	12,746	0.000%
2025-05-14	19.4400	19.4870	19.3500	19.3500	+0.992%	18,648	+1.085%
2025-05-13	19.1330	19.2960	19.0925	19.1600	-0.519%	59,100	+2.088%
2025-05-12	19.0495	19.2600	19.0495	19.2600	-1.332%	60,550	+1.558%
2025-05-09	19.5430	19.7100	19.5000	19.5200	+1.773%	31,248	+0.205%
2025-05-08	19.2300	19.2450	19.1430	19.1800	+0.251%	17,853	+1.981%
2025-05-07	19.1900	19.3150	19.0700	19.1320	-1.024%	19,317	+2.237%
2025-05-06	19.1250	19.3300	19.1250	19.3300	+1.844%	24,281	+1.190%
2025-05-05	18.6900	18.9900	18.6900	18.9800	+2.761%	26,170	+3.056%
2025-05-02	18.4550	18.6500	18.4150	18.4700	+0.687%	11,395	+5.901%
2025-05-01	18.2200	18.4000	18.1600	18.3440	+0.681%	24,222	+6.629%
2025-04-30	17.9570	18.2700	17.9500	18.2200	0.000%	20,904	+7.355%
2025-04-29	18.1600	18.3520	18.1205	18.2200	+0.830%	21,374	+7.355%
2025-04-28	17.8600	18.0700	17.8600	18.0700	-0.660%	12,546	+8.246%
2025-04-25	18.0200	18.2030	18.0200	18.1900	+1.168%	17,758	+7.532%
2025-04-24	17.9050	17.9900	17.8600	17.9800	+1.812%	13,837	+8.788%
2025-04-23	17.4900	17.7800	17.4500	17.6600	-1.561%	66,806	+10.759%
2025-04-22	17.9400	17.9660	17.8290	17.9400	+3.044%	38,261	+9.030%
2025-04-21	17.6600	17.6630	17.3440	17.4100	-1.248%	15,975	+12.349%
2025-04-17	17.4550	17.6300	17.4400	17.6300	+1.672%	17,591	+10.947%
2025-04-16	17.1850	17.4600	17.1850	17.3400	+1.686%	21,992	+12.803%
2025-04-15	17.1100	17.2000	17.0350	17.0525	+1.142%	27,258	+14.705%
2025-04-14	16.9150	16.9200	16.7800	16.8600	+1.996%	54,139	+16.014%
2025-04-11	16.3900	16.6000	16.2400	16.5300	-0.840%	31,106	+18.330%
2025-04-10	16.7100	16.8300	16.5000	16.6700	-0.239%	48,564	+17.337%
2025-04-09	16.0000	16.9600	15.9570	16.7100	+4.177%	84,727	+17.056%
2025-04-08	16.5680	16.5680	16.0300	16.0400	-1.110%	68,943	+21.945%
2025-04-07	16.0000	16.3800	15.8800	16.2200	-1.935%	67,863	+20.592%
2025-04-04	16.8500	16.8500	16.5000	16.5400	-7.494%	31,776	+18.259%
2025-04-03	17.9170	18.0000	17.8000	17.8800	+0.112%	39,388	+9.396%
2025-04-02	17.7300	17.9000	17.7300	17.8600	+0.904%	10,305	+9.518%
2025-04-01	17.5780	17.7200	17.5780	17.7000	+0.740%	42,861	+10.508%
2025-03-31	17.4501	17.5750	17.3800	17.5700	-0.566%	23,445	+11.326%
2025-03-28	17.5600	17.6700	17.5299	17.6700	0.000%	23,932	+10.696%
2025-03-27	17.5570	17.7100	17.5300	17.6700	+2.080%	20,901	+10.696%
2025-03-26	17.4325	17.5100	17.3100	17.3100	-1.255%	22,018	+12.998%
2025-03-25	17.4801	17.5960	17.4610	17.5300	+0.229%	20,930	+11.580%
2025-03-24	17.5000	17.5234	17.3700	17.4900	-0.114%	18,952	+11.835%
2025-03-21	17.5550	17.5600	17.4500	17.5100	-0.398%	17,369	+11.708%
2025-03-20	17.5200	17.5800	17.4980	17.5800	-1.733%	13,453	+11.263%
2025-03-19	17.7400	17.8900	17.7125	17.8900	-0.334%	14,730	+9.335%
2025-03-18	17.8100	17.9500	17.8100	17.9500	+2.105%	47,776	+8.969%
2025-03-17	17.4200	17.5800	17.4200	17.5800	+0.745%	46,231	+11.263%
2025-03-14	17.2400	17.4600	17.2000	17.4500	+1.572%	17,993	+12.092%
2025-03-13	17.1850	17.3300	17.1600	17.1800	-1.547%	14,549	+13.853%
2025-03-12	17.4000	17.4500	17.2966	17.4500	+0.925%	63,493	+12.092%
2025-03-11	17.2400	17.3600	17.0750	17.2900	0.000%	29,205	+13.129%
2025-03-10	17.3200	17.3500	17.1700	17.2900	-1.369%	46,701	+13.129%
2025-03-07	17.3700	17.5300	17.3600	17.5300	+1.623%	15,604	+11.580%
2025-03-06	17.3500	17.5000	17.2070	17.2500	-0.462%	35,797	+13.391%
2025-03-05	17.2465	17.3900	17.1950	17.3300	+2.363%	15,704	+12.868%
2025-03-04	16.5400	17.0500	16.5400	16.9300	+1.560%	60,556	+15.535%
2025-03-03	16.7801	16.9300	16.6190	16.6700	+1.461%	21,092	+17.337%
2025-02-28	16.4800	16.6000	16.3400	16.4300	0.000%	19,118	+19.051%
2025-02-27	16.4700	16.5200	16.3822	16.4300	-0.785%	10,118	+19.051%
2025-02-26	16.5000	16.7200	16.5000	16.5600	+0.424%	13,124	+18.116%
2025-02-25	16.4250	16.4900	16.3800	16.4900	+1.415%	15,089	+18.617%
2025-02-24	16.3066	16.3600	16.2600	16.2600	-0.123%	12,794	+20.295%
2025-02-21	16.3850	16.3850	16.2100	16.2800	-1.393%	32,403	+20.147%
2025-02-20	16.4101	16.5100	16.4100	16.5100	-0.722%	8,632	+18.474%
2025-02-19	16.7000	16.7400	16.5200	16.6300	-1.656%	15,306	+17.619%
2025-02-18	16.9300	16.9400	16.8600	16.9100	+1.136%	8,959	+15.671%
2025-02-14	16.7400	16.7500	16.6900	16.7200	-0.476%	13,325	+16.986%
2025-02-13	16.8100	16.8300	16.7500	16.8000	+0.840%	9,663	+16.429%
2025-02-12	16.4900	16.6750	16.4840	16.6600	+1.092%	7,939	+17.407%
2025-02-11	16.3650	16.4800	16.3650	16.4800	+1.035%	8,259	+18.689%
2025-02-10	16.1700	16.3200	16.1700	16.3112	+1.186%	10,339	+19.918%
2025-02-07	16.1150	16.1600	16.0100	16.1200	+0.031%	23,035	+21.340%
2025-02-06	16.0200	16.1350	16.0200	16.1150	+1.130%	22,503	+21.378%
2025-02-05	15.9210	15.9868	15.9060	15.9350	-0.406%	37,570	+22.749%
2025-02-04	15.9100	16.0400	15.9100	16.0000	+1.330%	25,015	+22.250%
2025-02-03	15.6800	15.8100	15.6600	15.7900	-0.253%	29,961	+23.876%
2025-01-31	15.8450	15.9600	15.8300	15.8300	-0.063%	12,589	+23.563%
2025-01-30	15.7890	15.8800	15.7100	15.8400	+1.799%	15,589	+23.485%
2025-01-29	15.5750	15.7100	15.5366	15.5600	-1.144%	10,107	+25.707%
2025-01-28	15.6590	15.7400	15.5690	15.7400	-0.956%	47,881	+24.269%
2025-01-27	15.8700	15.9000	15.8000	15.8920	+2.595%	16,296	+23.081%
2025-01-24	15.5050	15.5850	15.4800	15.4900	+0.715%	23,385	+26.275%
2025-01-23	15.3000	15.3800	15.2400	15.3800	+1.720%	25,692	+27.178%
2025-01-22	15.1900	15.1900	15.1000	15.1200	-0.526%	27,370	+29.365%
2025-01-21	15.0810	15.2000	15.0600	15.2000	+0.198%	40,393	+28.684%
2025-01-17	15.2100	15.2100	15.1198	15.1700	+1.066%	25,585	+28.939%
2025-01-16	14.9300	15.0100	14.9080	15.0100	+0.603%	44,459	+30.313%
2025-01-15	14.8666	14.9300	14.8500	14.9200	+0.743%	34,337	+31.099%
2025-01-14	14.6300	14.8100	14.6300	14.8100	+2.350%	92,225	+32.073%
2025-01-13	14.3050	14.4700	14.3050	14.4700	-0.550%	50,857	+35.176%
2025-01-10	14.6000	14.6000	14.4700	14.5500	+0.276%	39,505	+34.433%
2025-01-08	14.4200	14.5500	14.4200	14.5100	-0.206%	23,237	+34.804%
2025-01-07	14.5100	14.6500	14.4599	14.5400	+1.607%	87,766	+34.525%
2025-01-06	14.2350	14.3400	14.2350	14.3100	+1.059%	41,652	+36.688%
2025-01-03	14.1300	14.2000	14.0599	14.1600	+0.426%	37,922	+38.136%
2025-01-02	14.0800	14.1800	14.0300	14.1000	-0.071%	24,684	+38.723%
2024-12-31	14.1950	14.3100	14.0700	14.1100	-0.843%	21,212	+38.625%
2024-12-30	14.1100	14.2300	14.0850	14.2300	+0.282%	44,535	+37.456%
2024-12-27	14.1100	14.2000	14.0499	14.1900	-0.977%	32,602	+37.844%
2024-12-26	14.1300	14.3400	14.1000	14.3300	+0.915%	43,919	+36.497%
2024-12-24	14.1275	14.3810	14.0514	14.2000	+0.567%	50,564	+37.746%
2024-12-23	14.0050	14.1200	13.9600	14.1200	+0.713%	68,230	+38.527%
2024-12-20	13.8500	14.1200	13.8500	14.0200	+0.286%	76,147	+39.515%
2024-12-19	13.8900	14.0600	13.8900	13.9800	-1.062%	50,912	+39.914%
2024-12-18	14.3100	14.3500	14.0675	14.1300	-2.552%	21,946	+38.429%
2024-12-17	14.5300	14.5600	14.4530	14.5000	-1.495%	35,556	+34.897%
2024-12-16	14.6480	14.7688	14.6400	14.7200	-0.641%	36,805	+32.880%
2024-12-13	14.7280	14.8700	14.7120	14.8150	+0.782%	17,997	+32.028%
2024-12-12	14.7500	14.7900	14.6200	14.7000	-0.676%	24,701	+33.061%
2024-12-11	14.7270	14.8000	14.7000	14.8000	+2.281%	20,681	+32.162%
2024-12-10	14.4600	14.5000	14.4050	14.4700	-1.498%	61,941	+35.176%
2024-12-09	14.7000	14.7000	14.5600	14.6900	-0.877%	31,295	+33.152%
2024-12-06	14.8600	14.8600	14.7500	14.8200	-0.336%	24,616	+31.984%
2024-12-05	14.7626	14.8800	14.7610	14.8700	+1.849%	32,794	+31.540%
2024-12-04	14.5900	14.6718	14.5600	14.6000	+0.551%	13,772	+33.973%
2024-12-03	14.4850	14.5774	14.4850	14.5200	+0.624%	50,243	+34.711%
2024-12-02	14.2600	14.4500	14.2600	14.4300	+1.121%	31,874	+35.551%
2024-11-29	14.1500	14.2870	14.1500	14.2700	-0.140%	11,921	+37.071%
2024-11-27	14.1700	14.3000	14.1700	14.2900	-1.210%	34,404	+36.879%
2024-11-26	14.4800	14.5220	14.4090	14.4650	+1.388%	57,604	+35.223%
2024-11-25	14.3060	14.3060	14.2080	14.2670	+1.472%	37,518	+37.100%
2024-11-22	14.0000	14.0610	13.9800	14.0600	-0.425%	25,873	+39.118%
2024-11-21	14.0400	14.1200	14.0400	14.1200	0.000%	30,021	+38.527%
2024-11-20	14.0450	14.1200	14.0440	14.1200	-0.703%	12,711	+38.527%
2024-11-19	14.1425	14.2200	14.1260	14.2200	-0.350%	28,718	+37.553%
2024-11-18	14.1200	14.2800	14.1200	14.2700	+0.741%	49,761	+37.071%
2024-11-15	14.1825	14.2339	14.1600	14.1650	+5.160%	56,651	+38.087%
2024-11-14	13.4950	13.6230	13.4600	13.4700	+0.149%	23,239	+45.212%
2024-11-13	13.4300	13.4900	13.3055	13.4500	+0.598%	26,024	+45.428%
2024-11-12	13.4300	13.4300	13.2740	13.3700	-1.328%	40,989	+46.298%
2024-11-11	13.5200	13.5550	13.4900	13.5500	+0.669%	30,628	+44.354%
2024-11-08	13.4570	13.4800	13.4250	13.4600	-1.247%	31,888	+45.319%
2024-11-07	13.6380	13.6380	13.5400	13.6300	+0.073%	19,339	+43.507%
2024-11-06	13.5470	13.6500	13.5200	13.6200	-2.225%	9,113	+43.612%
2024-11-05	13.8150	13.9300	13.8050	13.9300	+1.089%	32,705	+40.416%
2024-11-04	13.8100	13.8470	13.6910	13.7800	-0.792%	36,225	+41.945%
2024-11-01	13.9205	13.9540	13.8200	13.8900	+0.144%	19,857	+40.821%
2024-10-31	13.7400	13.8700	13.6900	13.8700	0.000%	27,210	+41.024%
2024-10-30	13.9080	13.9600	13.8700	13.8700	-0.999%	11,524	+41.024%
2024-10-29	14.0200	14.0600	13.9430	14.0100	-0.989%	24,552	+39.615%
2024-10-28	14.0500	14.1500	14.0099	14.1500	+1.361%	19,426	+38.233%
2024-10-25	13.9950	13.9999	13.9260	13.9600	-0.782%	15,498	+40.115%
2024-10-24	14.0800	14.1100	14.0350	14.0700	-0.248%	17,009	+39.019%
2024-10-23	14.0400	14.1300	14.0400	14.1050	-0.388%	7,759	+38.674%
2024-10-22	14.1380	14.2060	14.0900	14.1600	-2.210%	11,844	+38.136%
2024-10-21	14.4560	14.4800	14.4260	14.4800	-1.160%	7,989	+35.083%
2024-10-18	14.5570	14.6500	14.5570	14.6500	+0.895%	13,761	+33.515%
2024-10-17	14.4780	14.5900	14.4400	14.5200	+0.069%	18,043	+34.711%
2024-10-16	14.5000	14.5200	14.4300	14.5100	+0.103%	13,879	+34.804%
2024-10-15	14.5550	14.5550	14.4615	14.4950	-0.446%	4,325	+34.943%
2024-10-14	14.4525	14.5600	14.4525	14.5600	+2.175%	25,415	+34.341%
2024-10-11	14.2400	14.2634	14.2300	14.2500	+0.565%	9,242	+37.263%
2024-10-10	14.1600	14.1801	14.1150	14.1700	+1.650%	21,957	+38.038%
2024-10-09	13.8850	13.9400	13.8850	13.9400	+0.072%	11,195	+40.316%
2024-10-08	13.9234	13.9700	13.8840	13.9300	+0.796%	40,180	+40.416%
2024-10-07	13.9570	14.0100	13.8200	13.8200	-1.427%	165,087	+41.534%
2024-10-04	13.9100	14.0200	13.9100	14.0200	+0.791%	17,812	+39.515%
2024-10-03	13.8934	13.9100	13.8440	13.9100	-1.696%	15,040	+40.618%
2024-10-02	14.1750	14.2680	14.1500	14.1500	-1.462%	20,560	+38.233%
2024-10-01	14.2900	14.3600	14.2201	14.3600	-0.554%	11,635	+36.212%
2024-09-30	14.4800	14.4800	14.3600	14.4400	-0.688%	8,562	+35.457%
2024-09-27	14.5000	14.5890	14.4950	14.5400	+0.449%	6,195	+34.525%
2024-09-26	14.3800	14.5300	14.3600	14.4750	+0.381%	13,027	+35.130%
2024-09-25	14.4300	14.4850	14.3400	14.4200	+0.069%	14,330	+35.645%
2024-09-24	14.3800	14.4800	14.3800	14.4100	-0.346%	11,366	+35.739%
2024-09-23	14.3770	14.4600	14.3700	14.4600	+0.139%	6,154	+35.270%
2024-09-20	14.5001	14.5001	14.3600	14.4400	+0.139%	7,283	+35.457%
2024-09-19	14.3150	14.4300	14.3150	14.4200	+0.628%	6,535	+35.645%
2024-09-18	14.2900	14.4300	14.2480	14.3300	+0.070%	5,826	+36.497%
2024-09-17	14.3600	14.3800	14.2300	14.3200	-0.625%	8,795	+36.592%
2024-09-16	14.2480	14.4400	14.2480	14.4100	+3.968%	8,700	+35.739%
2024-09-13	13.9200	13.9700	13.8400	13.8600	+0.763%	13,783	+41.126%
2024-09-12	13.7300	13.7800	13.6750	13.7550	-0.542%	19,646	+42.203%
2024-09-11	13.7475	13.8400	13.6400	13.8300	+0.290%	30,562	+41.432%
2024-09-10	13.8200	13.8200	13.7070	13.7900	-1.005%	30,179	+41.842%
2024-09-09	13.9034	13.9400	13.8750	13.9300	+0.942%	18,453	+40.416%
2024-09-06	13.8420	13.8605	13.7500	13.8000	-0.433%	35,188	+41.739%
2024-09-05	13.7975	13.8600	13.7500	13.8600	+1.538%	9,013	+41.126%
2024-09-04	13.7000	13.7260	13.6080	13.6500	+0.073%	32,447	+43.297%
2024-09-03	13.6750	13.6925	13.5900	13.6400	-0.944%	8,290	+43.402%
2024-08-30	13.7501	13.7700	13.7200	13.7700	+0.218%	13,974	+42.048%
2024-08-29	13.6925	13.8100	13.6600	13.7400	+0.881%	39,150	+42.358%
2024-08-28	13.6101	13.6400	13.5600	13.6200	+0.295%	15,626	+43.612%
2024-08-27	13.4732	13.6100	13.4732	13.5800	+1.419%	7,219	+44.035%
2024-08-26	13.3201	13.4488	13.3201	13.3900	-0.149%	82,218	+46.079%
2024-08-23	13.3650	13.4110	13.3200	13.4100	+1.900%	13,022	+45.861%
2024-08-22	13.1705	13.2388	13.1300	13.1600	-0.303%	11,507	+48.632%
2024-08-21	13.1328	13.2100	13.0809	13.2000	+1.227%	16,533	+48.182%
2024-08-20	13.0600	13.1000	12.9500	13.0400	+0.929%	15,441	+50.000%
2024-08-19	12.8734	12.9300	12.8734	12.9200	+1.016%	20,296	+51.393%
2024-08-16	12.7300	12.7900	12.7035	12.7900	+1.831%	9,220	+52.932%
2024-08-15	12.1852	12.6754	12.1852	12.5600	+0.884%	23,640	+55.732%
2024-08-14	12.4299	12.4700	12.4150	12.4500	+1.178%	24,130	+57.108%
2024-08-13	12.1980	12.3200	12.1950	12.3050	+1.026%	39,464	+58.960%
2024-08-12	12.1700	12.2300	12.1700	12.1800	+0.995%	44,467	+60.591%
2024-08-09	11.9650	12.0600	11.9500	12.0600	-1.871%	37,661	+62.189%
2024-08-08	12.1850	12.2900	12.1850	12.2900	+2.161%	51,178	+59.154%
2024-08-07	12.1275	12.2000	12.0300	12.0300	+0.754%	168,644	+62.594%
2024-08-06	11.8300	11.9600	11.8298	11.9400	-0.500%	52,056	+63.819%
2024-08-05	12.0600	12.1000	11.9750	12.0000	-3.304%	71,964	+63.000%
2024-08-02	12.3600	12.4100	12.3120	12.4100	-1.897%	35,621	+57.615%
2024-08-01	12.6750	12.6800	12.5408	12.6500	-2.166%	17,421	+54.625%
2024-07-31	12.8900	12.9400	12.8850	12.9300	-0.462%	15,972	+51.276%
2024-07-30	13.0000	13.0100	12.9500	12.9900	+1.168%	15,272	+50.577%
2024-07-29	12.8280	12.8600	12.7600	12.8400	-0.696%	24,498	+52.336%
2024-07-26	12.7980	12.9300	12.7980	12.9300	+1.491%	25,100	+51.276%
2024-07-25	12.7080	12.7800	12.6600	12.7400	+0.473%	21,986	+53.532%
2024-07-24	12.6880	12.7200	12.6550	12.6800	-1.015%	20,398	+54.259%
2024-07-23	12.7300	12.8100	12.7200	12.8100	+0.235%	15,951	+52.693%
2024-07-22	12.7370	12.7900	12.7300	12.7800	+1.028%	23,132	+53.052%
2024-07-19	12.6600	12.6700	12.6300	12.6500	-0.862%	15,834	+54.625%
2024-07-18	12.8000	12.8210	12.7400	12.7600	+0.078%	23,991	+53.292%
2024-07-17	12.7620	12.7620	12.7300	12.7500	+0.157%	8,467	+53.412%
2024-07-16	12.6350	12.7500	12.6350	12.7300	+0.474%	12,507	+53.653%
2024-07-15	12.7720	12.7880	12.6700	12.6700	-0.938%	10,789	+54.380%
2024-07-12	12.8100	12.8100	12.7800	12.7900	+0.078%	15,455	+52.932%
2024-07-11	12.7950	12.8000	12.7550	12.7800	-0.234%	16,491	+53.052%
2024-07-10	12.7550	12.8100	12.7450	12.8100	+0.866%	24,553	+52.693%
2024-07-09	12.6300	12.7100	12.6150	12.7000	-1.779%	21,553	+54.016%
2024-07-08	12.9400	12.9400	12.8680	12.9300	+0.388%	13,696	+51.276%
2024-07-05	12.9000	12.9000	12.7600	12.8800	+0.546%	13,614	+51.863%
2024-07-03	12.8400	12.8400	12.7510	12.8100	+0.708%	21,574	+52.693%
2024-07-02	12.6600	12.7200	12.6150	12.7200	-0.819%	51,270	+53.774%
2024-07-01	12.8400	12.8400	12.7700	12.8250	+2.682%	28,225	+52.515%
2024-06-28	12.4300	12.5100	12.4100	12.4900	+0.160%	20,335	+56.605%
2024-06-27	12.4600	12.5100	12.4100	12.4700	+0.161%	35,972	+56.856%
2024-06-26	12.4400	12.4640	12.4100	12.4500	-1.347%	15,390	+57.108%
2024-06-25	12.5557	12.6200	12.5320	12.6200	-0.316%	32,905	+54.992%
2024-06-24	12.6100	12.6860	12.5740	12.6600	+1.605%	34,160	+54.502%
2024-06-21	12.3800	12.4600	12.3700	12.4600	-0.240%	25,238	+56.982%
2024-06-20	12.4300	12.4900	12.4100	12.4900	+1.134%	31,005	+56.605%
2024-06-18	12.3000	12.3800	12.2900	12.3500	+0.899%	89,385	+58.381%
2024-06-17	12.1600	12.2500	12.1200	12.2400	+1.577%	47,570	+59.804%
2024-06-14	11.9250	12.0500	11.9250	12.0500	-3.291%	34,435	+62.324%
2024-06-13	12.5770	12.5800	12.4000	12.4600	-1.424%	16,091	+56.982%
2024-06-12	12.6800	12.7600	12.6400	12.6400	+1.363%	15,435	+54.747%
2024-06-11	12.4300	12.4700	12.3900	12.4700	-1.965%	43,424	+56.856%
2024-06-10	12.6000	12.7200	12.6000	12.7200	-1.166%	17,484	+53.774%
2024-06-07	12.8380	12.8700	12.7700	12.8700	-0.541%	3,562	+51.981%
2024-06-06	12.9400	13.0200	12.9200	12.9400	+0.232%	18,498	+51.159%
2024-06-05	12.9600	12.9600	12.8900	12.9100	+0.467%	17,665	+51.510%
2024-06-04	12.7870	12.8500	12.7500	12.8500	-0.078%	18,722	+52.218%
2024-06-03	12.7750	12.8600	12.7750	12.8600	+0.312%	14,061	+52.100%
2024-05-31	12.8000	12.8200	12.6600	12.8200	+1.024%	26,802	+52.574%
2024-05-30	12.6800	12.7300	12.6400	12.6900	+0.874%	25,459	+54.137%
2024-05-29	12.6000	12.6389	12.5700	12.5800	-0.789%	18,589	+55.485%
2024-05-28	12.7600	12.7700	12.6400	12.6800	+0.795%	19,018	+54.259%
2024-05-24	12.6260	12.6700	12.5800	12.5800	+0.319%	18,028	+55.485%
2024-05-23	12.6250	12.6300	12.5200	12.5400	0.000%	23,869	+55.981%
2024-05-22	12.6200	12.6200	12.5000	12.5400	-1.493%	63,185	+55.981%
2024-05-21	12.6100	12.7300	12.6100	12.7300	-1.318%	14,316	+53.653%
2024-05-20	12.9600	12.9600	12.8600	12.9000	-5.286%	13,901	+51.628%
2024-05-17	13.4700	13.6200	13.4700	13.6200	+0.073%	9,117	+43.612%
2024-05-16	13.4200	13.6100	13.4200	13.6100	+1.871%	8,780	+43.718%
2024-05-15	13.4093	13.4093	13.3100	13.3600	-0.149%	8,936	+46.407%
2024-05-14	13.2500	13.3800	13.2480	13.3800	+0.926%	13,597	+46.188%
2024-05-13	13.1900	13.2700	13.1100	13.2572	+0.969%	11,225	+47.542%
2024-05-10	13.0900	13.1300	13.0680	13.1300	+1.312%	19,114	+48.972%
2024-05-09	12.9200	12.9700	12.9000	12.9600	+1.250%	18,582	+50.926%
2024-05-08	12.7700	12.8700	12.7300	12.8000	-0.467%	22,965	+52.813%
2024-05-07	12.8500	12.8800	12.8000	12.8600	+2.307%	29,706	+52.100%
2024-05-06	12.5150	12.5700	12.4900	12.5700	+1.880%	19,415	+55.609%
2024-05-03	12.3900	12.4000	12.3200	12.3380	-0.900%	24,185	+58.535%
2024-05-02	12.3600	12.4500	12.3500	12.4500	+0.973%	20,320	+57.108%
2024-05-01	12.1910	12.3300	12.1500	12.3300	+1.066%	13,376	+58.637%
2024-04-30	12.3100	12.3100	12.1500	12.2000	-0.489%	46,821	+60.328%
2024-04-29	12.2200	12.2700	12.2200	12.2600	+0.574%	29,930	+59.543%
2024-04-26	12.1900	12.2200	12.1300	12.1900	-0.164%	25,995	+60.459%
2024-04-25	12.0750	12.2100	12.0750	12.2100	-0.812%	11,519	+60.197%
2024-04-24	12.2300	12.3100	12.2300	12.3100	-0.324%	15,879	+58.895%
2024-04-23	12.2600	12.3500	12.2420	12.3500	+1.730%	21,646	+58.381%
2024-04-22	12.0650	12.1600	12.0650	12.1400	+0.747%	35,500	+61.120%
2024-04-19	12.0100	12.0650	12.0100	12.0500	+0.753%	24,930	+62.324%
2024-04-18	11.9750	12.0030	11.8800	11.9600	+0.063%	17,707	+63.545%
2024-04-17	12.0100	12.0100	11.8700	11.9525	+0.865%	21,155	+63.648%
2024-04-16	11.8100	11.8900	11.7700	11.8500	-1.085%	183,947	+65.063%
2024-04-15	12.0700	12.0700	11.9200	11.9800	-0.663%	24,587	+63.272%
2024-04-12	12.0400	12.0800	12.0000	12.0600	-0.741%	15,411	+62.189%
2024-04-11	12.0700	12.1700	11.9800	12.1500	-0.532%	37,065	+60.988%
2024-04-10	12.1400	12.2300	12.1350	12.2150	-1.093%	15,312	+60.131%
2024-04-09	12.3680	12.3680	12.2875	12.3500	-1.437%	10,663	+58.381%
2024-04-08	12.4450	12.5300	12.4450	12.5300	+1.375%	8,363	+56.105%
2024-04-05	12.2200	12.4000	12.2200	12.3600	-0.563%	20,120	+58.252%
2024-04-04	12.5480	12.5794	12.3950	12.4300	-1.972%	10,361	+57.361%
2024-04-03	12.6100	12.6800	12.6000	12.6800	+0.715%	21,909	+54.259%
2024-04-02	12.5200	12.6100	12.5200	12.5900	-0.159%	14,461	+55.361%
2024-04-01	12.8540	12.8540	12.5370	12.6100	-0.237%	13,147	+55.115%
2024-03-28	12.6600	12.6900	12.5928	12.6400	-1.327%	26,235	+54.747%
2024-03-27	12.7800	12.8100	12.7340	12.8100	+0.866%	9,105	+52.693%
2024-03-26	12.7200	12.7300	12.6820	12.7000	0.000%	10,338	+54.016%
2024-03-25	12.5950	12.7000	12.5950	12.7000	+1.681%	7,501	+54.016%
2024-03-22	12.4980	12.5150	12.4600	12.4900	-0.636%	16,853	+56.605%
2024-03-21	12.5580	12.5700	12.5200	12.5700	-0.238%	9,918	+55.609%
2024-03-20	12.3800	12.6000	12.3800	12.6000	+1.286%	12,361	+55.238%
2024-03-19	12.3200	12.4400	12.3200	12.4400	+0.688%	21,755	+57.235%
2024-03-18	12.3600	12.3700	12.3000	12.3550	-0.282%	15,490	+58.316%
2024-03-15	12.3500	12.4500	12.3200	12.3900	+0.732%	15,107	+57.869%
2024-03-14	12.2600	12.3000	12.2100	12.3000	-0.726%	15,907	+59.024%
2024-03-13	12.3601	12.3900	12.3150	12.3900	+1.143%	11,553	+57.869%
2024-03-12	12.2000	12.2800	12.1900	12.2500	+0.782%	17,514	+59.673%
2024-03-11	12.1100	12.2200	12.1020	12.1550	+0.124%	32,236	+60.921%
2024-03-08	12.1400	12.1500	12.0849	12.1400	+0.663%	10,877	+61.120%
2024-03-07	12.0400	12.0600	12.0250	12.0600	0.000%	6,490	+62.189%
2024-03-06	12.0600	12.0800	11.9700	12.0600	+0.752%	48,570	+62.189%
2024-03-05	11.9080	12.0000	11.9080	11.9700	+0.588%	21,229	+63.409%
2024-03-04	11.8600	11.9096	11.8400	11.9000	+0.084%	10,465	+64.370%
2024-03-01	11.8500	11.8900	11.8100	11.8900	+0.763%	14,052	+64.508%
2024-02-29	11.8400	11.8480	11.7625	11.8000	-0.169%	20,472	+65.763%
2024-02-28	11.8080	11.8500	11.7900	11.8200	-0.505%	10,808	+65.482%
2024-02-27	11.8600	11.8900	11.8340	11.8800	-1.082%	28,770	+64.646%
2024-02-26	11.9800	12.0100	11.9390	12.0100	+0.418%	23,149	+62.864%
2024-02-23	11.9000	11.9800	11.9000	11.9600	+3.103%	12,393	+63.545%
2024-02-22	11.5400	11.6000	11.4900	11.6000	+1.045%	98,055	+68.621%
2024-02-21	11.3700	11.4800	11.3650	11.4800	+1.503%	212,457	+70.383%
2024-02-20	11.2780	11.3200	11.2600	11.3100	+0.712%	20,257	+72.944%
2024-02-16	11.1980	11.2400	11.1800	11.2300	+0.717%	14,847	+74.176%
2024-02-15	11.0450	11.1700	11.0450	11.1500	+1.364%	21,334	+75.426%
2024-02-14	10.9600	11.0200	10.9500	11.0000	+0.273%	19,962	+77.818%
2024-02-13	10.9420	10.9994	10.8900	10.9700	-0.814%	21,852	+78.304%
2024-02-12	10.9980	11.0794	10.9914	11.0600	+0.272%	8,721	+76.854%
2024-02-09	10.9150	11.0300	10.8920	11.0300	-0.666%	9,627	+77.335%
2024-02-08	11.0700	11.1100	11.0480	11.1040	+0.307%	21,058	+76.153%
2024-02-07	10.9600	11.0900	10.9600	11.0700	-0.090%	24,673	+76.694%
2024-02-06	11.0700	11.0800	11.0280	11.0800	+0.181%	18,462	+76.534%
2024-02-05	10.9650	11.0700	10.9650	11.0600	-0.450%	27,859	+76.854%
2024-02-02	11.0970	11.1250	11.0500	11.1100	-0.269%	11,293	+76.058%
2024-02-01	11.0800	11.1400	11.0100	11.1400	+0.180%	14,012	+75.583%
2024-01-31	11.2270	11.2400	11.0700	11.1200	-0.206%	17,360	+75.899%
2024-01-30	11.0350	11.1885	11.0350	11.1430	+0.750%	14,744	+75.536%
2024-01-29	11.0780	11.1385	10.9915	11.0600	-0.181%	26,011	+76.854%
2024-01-26	11.0640	11.1500	11.0520	11.0800	+0.453%	16,564	+76.534%
2024-01-25	11.0260	11.0300	10.9625	11.0300	-0.136%	10,402	+77.335%
2024-01-24	11.1170	11.1292	11.0450	11.0450	-0.045%	11,383	+77.094%
2024-01-23	10.9980	11.0500	10.9750	11.0500	-0.629%	13,934	+77.014%
2024-01-22	11.0668	11.1200	11.0668	11.1200	+0.090%	18,623	+75.899%
2024-01-19	11.0640	11.1100	11.0100	11.1100	0.000%	24,783	+76.058%
2024-01-18	11.0200	11.1500	11.0200	11.1100	+1.955%	24,059	+76.058%
2024-01-17	10.8000	10.9000	10.8000	10.8970	+0.341%	17,197	+79.499%
2024-01-16	10.8300	10.8693	10.8100	10.8600	+0.277%	9,377	+80.110%
2024-01-12	10.8100	10.8400	10.7013	10.8300	-0.092%	7,919	+80.609%
2024-01-11	10.7700	10.8400	10.7064	10.8400	+0.324%	12,901	+80.443%
2024-01-10	10.7300	10.8300	10.7300	10.8050	+0.418%	9,150	+81.027%
2024-01-09	10.7101	10.7600	10.6500	10.7600	-0.829%	12,565	+81.784%
2024-01-08	10.8025	10.8500	10.7560	10.8500	+0.649%	15,887	+80.276%
2024-01-05	10.7380	10.8600	10.7380	10.7800	+0.279%	12,632	+81.447%
2024-01-04	10.7550	10.7900	10.7100	10.7500	+1.992%	15,167	+81.953%
2024-01-03	10.4720	10.5800	10.4600	10.5400	-0.284%	12,963	+85.579%
2024-01-02	10.5380	10.5700	10.5300	10.5700	0.000%	9,322	+85.052%
2023-12-29	10.5500	10.5900	10.4800	10.5700	0.000%	9,305	+85.052%
2023-12-28	10.6000	10.6186	10.5080	10.5700	-1.307%	20,655	+85.052%
2023-12-27	10.6000	10.7280	10.5800	10.7100	+0.753%	48,039	+82.633%
2023-12-26	10.7000	10.7000	10.3200	10.6300	+1.335%	18,137	+84.008%
2023-12-22	10.5250	10.5250	10.4900	10.4900	+0.287%	37,174	+86.463%
2023-12-21	10.5000	10.5191	10.4300	10.4600	+0.288%	288,760	+86.998%
2023-12-20	10.4300	10.5688	10.3800	10.4300	-1.137%	118,822	+87.536%
2023-12-19	10.4800	10.5600	10.4500	10.5500	+0.860%	13,708	+85.403%
2023-12-18	10.4400	10.4600	10.3412	10.4600	+0.674%	25,535	+86.998%
2023-12-15	10.3800	10.4220	10.3100	10.3900	-0.764%	19,620	+88.258%
2023-12-14	10.4500	10.4988	10.3812	10.4700	-0.286%	8,293	+86.819%
2023-12-13	10.3400	10.5000	10.2300	10.5000	+1.254%	24,675	+86.286%
2023-12-12	10.2880	10.4000	10.2780	10.3700	+1.270%	12,019	+88.621%
2023-12-11	10.3070	10.3200	10.2400	10.2400	-0.679%	12,024	+91.016%
2023-12-08	10.1700	10.3100	10.1700	10.3100	-0.097%	15,330	+89.719%
2023-12-07	10.2400	10.3400	10.2120	10.3200	+0.781%	20,129	+89.535%
2023-12-06	10.3000	10.3170	10.1800	10.2400	+0.294%	14,180	+91.016%
2023-12-05	10.1200	10.2400	10.1200	10.2100	+0.098%	19,335	+91.577%
2023-12-04	10.1800	10.2400	10.1400	10.2000	-1.639%	20,316	+91.765%
2023-12-01	10.2350	10.3700	10.2350	10.3700	+0.387%	10,288	+88.621%
2023-11-30	10.3200	10.3500	10.2700	10.3300	-0.768%	15,482	+89.351%
2023-11-29	10.3794	10.4100	10.3209	10.4100	+0.096%	8,666	+87.896%
2023-11-28	10.3450	10.4100	10.3400	10.4000	0.000%	26,127	+88.077%
2023-11-27	10.3400	10.4289	10.3300	10.4000	-0.096%	24,403	+88.077%
2023-11-24	10.3120	10.4100	10.3120	10.4100	+1.959%	7,089	+87.896%
2023-11-22	10.1850	10.2600	10.1850	10.2100	-1.353%	20,068	+91.577%

.dark-mode .N0Rm3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0Rm3X{ color: #333333; background-color: white; border: 2px solid #333333; }ARZGYASSICURAZIONI GENERLI ADRstock OTC ADR

ARZGY
ASSICURAZIONI GENERLI ADR
stock OTC ADR