Dark

ARZGY
ASSICURAZIONI GENERLI ADR
stock OTC ADR

EOD

Sep 30, 2026

24.05USD-2.632%(-0.65)44,808

Pre-market

0.00USD-100.000%(-24.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	24.3100	24.3100	24.0000	24.0500	-2.632%	44,808	0.000%
2026-09-29	24.6500	24.7100	24.5100	24.7000	+0.528%	39,923	-2.632%
2026-09-28	24.7200	24.7300	24.4605	24.5702	-1.719%	100,788	-2.117%
2026-09-25	24.8000	25.0200	24.7300	25.0000	+1.133%	118,003	-3.800%
2026-09-24	24.6700	24.7450	24.5125	24.7200	+0.795%	76,635	-2.710%
2026-09-23	24.7900	24.8900	24.4500	24.5250	-3.369%	53,387	-1.937%
2026-09-22	25.6400	25.6400	25.2400	25.3800	-3.314%	30,315	-5.240%
2026-09-21	26.2000	26.3175	26.1850	26.2500	+1.371%	35,852	-8.381%
2026-09-18	25.6600	25.9300	25.5800	25.8950	-2.172%	51,430	-7.125%
2026-09-17	26.4000	26.4900	26.3475	26.4700	+0.992%	229,370	-9.142%
2026-09-16	26.2800	26.4300	26.0100	26.2100	-0.399%	111,467	-8.241%
2026-09-15	26.2100	26.3325	26.1200	26.3150	+0.824%	47,621	-8.607%
2026-09-14	26.0800	26.1750	26.0200	26.1000	0.000%	51,367	-7.854%
2026-09-11	26.1900	26.2600	26.0600	26.1000	+0.928%	68,296	-7.854%
2026-09-10	25.9300	26.0295	25.8600	25.8600	+0.505%	57,881	-6.999%
2026-09-09	25.7600	25.8600	25.7300	25.7300	-0.078%	90,367	-6.529%
2026-09-08	25.9700	25.9700	25.6700	25.7500	-0.809%	28,887	-6.602%
2026-09-04	25.9700	26.0440	25.9045	25.9600	-0.039%	31,744	-7.357%
2026-09-03	25.8300	25.9900	25.8000	25.9700	+1.783%	26,689	-7.393%
2026-09-02	25.6600	25.7200	25.4300	25.5150	+0.148%	61,471	-5.742%
2026-09-01	25.6100	25.6600	25.3900	25.4772	-0.983%	76,395	-5.602%
2026-08-31	25.7000	25.8800	25.6300	25.7300	+1.140%	45,013	-6.529%
2026-08-28	25.6200	25.6500	25.4300	25.4400	-0.508%	27,966	-5.464%
2026-08-27	25.5000	25.5700	25.3800	25.5700	-0.312%	27,738	-5.944%
2026-08-26	25.6950	25.6950	25.5600	25.6500	+1.104%	25,845	-6.238%
2026-08-25	25.4200	25.4850	25.3700	25.3700	+0.455%	21,783	-5.203%
2026-08-24	25.1350	25.3000	25.1350	25.2550	+0.738%	62,136	-4.771%
2026-08-21	25.0000	25.1200	24.9650	25.0700	+0.040%	88,575	-4.069%
2026-08-20	24.9300	25.0600	24.8500	25.0600	+0.441%	25,150	-4.030%
2026-08-19	25.1200	25.1200	24.8600	24.9500	-0.518%	25,936	-3.607%
2026-08-18	25.1710	25.2100	25.0200	25.0800	-0.791%	63,190	-4.107%
2026-08-17	25.4450	25.4700	25.2000	25.2800	-0.746%	92,185	-4.866%
2026-08-14	25.5000	25.5800	25.4600	25.4700	+1.071%	37,098	-5.575%
2026-08-13	25.3200	25.3720	25.1400	25.2000	-1.273%	80,312	-4.563%
2026-08-12	25.5280	25.5700	25.4800	25.5250	+0.770%	36,808	-5.779%
2026-08-11	25.4200	25.4500	25.3000	25.3300	-0.569%	27,062	-5.053%
2026-08-10	25.6500	25.7200	25.4700	25.4750	-1.336%	67,123	-5.594%
2026-08-07	25.8600	25.8600	25.7500	25.8200	-0.386%	35,585	-6.855%
2026-08-06	25.9900	25.9900	25.7000	25.9200	+0.660%	13,474	-7.215%
2026-08-05	25.9285	25.9285	25.6800	25.7500	+0.195%	24,197	-6.602%
2026-08-04	25.6800	25.8100	25.6400	25.7000	+0.863%	20,183	-6.420%
2026-08-03	25.5100	25.5100	25.3800	25.4800	+0.592%	28,303	-5.612%
2026-07-31	25.2100	25.3700	25.1700	25.3300	-1.331%	22,244	-5.053%
2026-07-30	25.2600	25.6800	25.1800	25.6716	+3.871%	115,314	-6.317%
2026-07-29	24.7000	25.0100	24.6700	24.7150	-0.423%	20,542	-2.691%
2026-07-28	24.7150	24.9700	24.6800	24.8200	+0.161%	31,249	-3.102%
2026-07-27	24.5600	24.7900	24.5600	24.7800	+1.891%	27,403	-2.946%
2026-07-24	24.1850	24.3800	24.1775	24.3200	+0.621%	34,414	-1.110%
2026-07-23	24.0700	24.2300	24.0475	24.1700	-0.739%	47,965	-0.496%
2026-07-22	24.4000	24.4000	24.1800	24.3500	+1.543%	1,086,517	-1.232%
2026-07-21	24.0000	24.1300	23.9000	23.9800	-0.415%	628,693	+0.292%
2026-07-20	23.9600	24.1200	23.9600	24.0800	0.000%	57,202	-0.125%
2026-07-17	23.9500	24.1200	23.9150	24.0800	+0.501%	32,852	-0.125%
2026-07-16	23.7150	24.0220	23.7150	23.9600	+1.741%	44,939	+0.376%
2026-07-15	23.5500	23.6100	23.4100	23.5500	-0.465%	444,311	+2.123%
2026-07-14	23.9800	24.0000	23.6600	23.6600	-1.376%	538,097	+1.648%
2026-07-13	24.0800	24.0950	23.9220	23.9900	+0.083%	31,734	+0.250%
2026-07-10	24.1400	24.1400	23.9500	23.9700	-0.539%	24,807	+0.334%
2026-07-09	24.0200	24.1100	23.9800	24.1000	+0.156%	40,928	-0.207%
2026-07-08	24.1720	24.1720	23.8800	24.0625	-0.855%	28,915	-0.052%
2026-07-07	24.2775	24.2950	24.1000	24.2700	-1.020%	41,083	-0.906%
2026-07-06	24.3700	24.6000	24.3400	24.5200	+0.616%	43,282	-1.917%
2026-07-02	24.3700	24.3800	24.1700	24.3700	+1.246%	27,383	-1.313%
2026-07-01	24.1600	24.1700	23.9400	24.0700	-1.150%	41,555	-0.083%
2026-06-30	24.1400	24.3500	24.1300	24.3500	+1.247%	25,105	-1.232%
2026-06-29	24.2400	24.2400	23.9400	24.0500	-0.702%	31,515	0.000%
2026-06-26	24.2280	24.2950	24.0600	24.2200	-0.493%	30,317	-0.702%
2026-06-25	24.2285	24.4025	24.2145	24.3400	+0.703%	32,107	-1.191%
2026-06-24	23.8850	24.1700	23.8150	24.1700	+0.541%	32,814	-0.496%
2026-06-23	24.1700	24.1900	24.0400	24.0400	-1.556%	111,125	+0.042%
2026-06-22	24.2700	24.4300	24.2700	24.4200	+0.370%	36,511	-1.515%
2026-06-18	24.3500	24.4140	24.2300	24.3300	-0.328%	30,081	-1.151%
2026-06-17	24.6500	24.6500	24.1500	24.4100	-1.134%	40,167	-1.475%
2026-06-16	24.6700	24.7350	24.4600	24.6900	+1.605%	53,834	-2.592%
2026-06-15	24.4000	24.5425	24.1800	24.3000	+1.887%	34,006	-1.029%
2026-06-12	23.8400	23.9800	23.7500	23.8500	-0.209%	29,461	+0.839%
2026-06-11	23.7250	23.9200	23.2500	23.9000	+1.271%	131,374	+0.628%
2026-06-10	23.6300	23.6800	23.4800	23.6000	+0.085%	37,692	+1.907%
2026-06-09	23.5100	23.7300	23.3400	23.5800	+2.969%	69,483	+1.993%
2026-06-08	22.8700	22.9600	22.7300	22.9000	+2.691%	64,172	+5.022%
2026-06-05	22.2900	22.4800	22.1800	22.3000	-0.491%	49,727	+7.848%
2026-06-04	22.6000	22.6300	22.4100	22.4100	-1.016%	43,497	+7.318%
2026-06-03	22.6300	22.6600	22.3996	22.6400	-0.396%	35,404	+6.228%
2026-06-02	22.6800	22.7350	22.4800	22.7300	+1.700%	68,650	+5.807%
2026-06-01	22.0900	22.3800	22.0900	22.3500	-0.045%	74,020	+7.606%
2026-05-29	22.3600	22.6600	22.3400	22.3600	+0.585%	36,046	+7.558%
2026-05-28	22.3200	22.3800	22.0600	22.2300	-1.112%	27,929	+8.187%
2026-05-27	22.6100	22.6125	22.4164	22.4800	-0.089%	34,454	+6.984%
2026-05-26	22.5500	22.5800	22.4400	22.5000	-0.177%	21,032	+6.889%
2026-05-22	22.5300	22.5600	22.3700	22.5400	+0.044%	24,173	+6.699%
2026-05-21	22.1446	22.6000	22.0800	22.5300	+3.018%	37,473	+6.747%
2026-05-20	21.6800	22.0000	21.6600	21.8700	+1.485%	131,999	+9.968%
2026-05-19	21.6700	21.9700	21.5500	21.5500	-6.264%	29,853	+11.601%
2026-05-18	22.7800	23.0000	22.5400	22.9900	+1.872%	42,315	+4.611%
2026-05-15	22.5796	22.7000	22.4000	22.5675	-1.193%	40,616	+6.569%
2026-05-14	23.0100	23.2600	22.7900	22.8400	+0.484%	44,651	+5.298%
2026-05-13	22.7525	22.9200	22.6900	22.7300	-0.132%	32,993	+5.807%
2026-05-12	22.7700	22.8500	22.6100	22.7600	-1.429%	113,143	+5.668%
2026-05-11	23.1400	23.2400	23.0300	23.0900	+0.764%	45,751	+4.158%
2026-05-08	22.8000	22.9600	22.7170	22.9150	+0.992%	27,913	+4.953%
2026-05-07	23.0700	23.0700	22.6700	22.6900	-1.003%	40,836	+5.994%
2026-05-06	22.9300	22.9800	22.8500	22.9200	+2.873%	37,567	+4.930%
2026-05-05	22.1200	22.3300	22.1000	22.2800	+2.484%	32,463	+7.944%
2026-05-04	21.9000	21.9900	21.7000	21.7400	-2.424%	31,376	+10.626%
2026-05-01	22.4100	22.4200	22.2700	22.2800	-0.134%	26,545	+7.944%
2026-04-30	22.1700	22.3600	22.1300	22.3100	+1.501%	40,940	+7.799%
2026-04-29	22.1700	22.1700	21.9600	21.9800	-1.611%	80,742	+9.418%
2026-04-28	22.3700	22.4400	22.3370	22.3400	-0.179%	41,653	+7.654%
2026-04-27	22.3100	22.4100	22.2900	22.3800	+0.765%	54,121	+7.462%
2026-04-24	22.0900	22.3100	22.0800	22.2100	+1.694%	37,626	+8.285%
2026-04-23	21.8600	22.0470	21.6700	21.8400	+0.275%	77,511	+10.119%
2026-04-22	21.9600	22.0200	21.7500	21.7800	-1.269%	31,790	+10.422%
2026-04-21	22.2100	22.2600	22.0300	22.0600	-0.136%	47,638	+9.021%
2026-04-20	22.0900	22.1600	22.0000	22.0900	+0.500%	48,761	+8.873%
2026-04-17	22.1800	22.2400	21.9650	21.9800	+1.417%	61,367	+9.418%
2026-04-16	21.8600	21.8800	21.6500	21.6730	+0.431%	48,348	+10.968%
2026-04-15	21.4600	21.5900	21.4200	21.5800	-0.093%	41,242	+11.446%
2026-04-14	21.4100	21.6400	21.4100	21.6000	+1.171%	31,487	+11.343%
2026-04-13	20.8800	21.3500	20.8800	21.3500	+1.425%	43,734	+12.646%
2026-04-10	21.1900	21.2500	20.9250	21.0500	-0.848%	26,801	+14.252%
2026-04-09	20.9500	21.3300	20.9500	21.2300	+0.568%	27,217	+13.283%
2026-04-08	21.1200	21.1400	20.9400	21.1100	+1.637%	35,248	+13.927%
2026-04-07	20.5900	20.7700	20.4400	20.7700	-0.384%	59,232	+15.792%
2026-04-06	20.6375	20.8500	20.4100	20.8500	+0.969%	66,365	+15.348%
2026-04-02	20.2400	20.6700	20.2400	20.6500	+0.830%	97,873	+16.465%
2026-04-01	20.5100	20.6400	20.3800	20.4800	+1.638%	185,005	+17.432%
2026-03-31	19.8800	20.1900	19.8300	20.1500	+3.599%	57,671	+19.355%
2026-03-30	19.4000	19.6700	19.3800	19.4500	+1.514%	94,961	+23.650%
2026-03-27	19.3300	19.4500	19.1300	19.1600	-0.879%	50,228	+25.522%
2026-03-26	19.3100	19.4550	19.2900	19.3300	-0.770%	59,576	+24.418%
2026-03-25	19.5600	19.5750	19.3900	19.4800	+1.617%	62,946	+23.460%
2026-03-24	19.0900	19.2575	19.0500	19.1700	-1.287%	88,021	+25.456%
2026-03-23	19.4200	19.5750	19.2400	19.4200	+1.251%	95,131	+23.841%
2026-03-20	19.6400	19.6400	19.0500	19.1800	-2.392%	71,728	+25.391%
2026-03-19	19.4300	19.7400	19.4000	19.6500	-0.607%	162,305	+22.392%
2026-03-18	19.8200	19.9600	19.7400	19.7700	-0.902%	68,947	+21.649%
2026-03-17	20.0400	20.1000	19.8950	19.9500	+0.151%	83,314	+20.551%
2026-03-16	19.7500	19.9400	19.7250	19.9200	+2.575%	104,886	+20.733%
2026-03-13	19.6400	19.6800	19.4200	19.4200	+0.466%	97,987	+23.841%
2026-03-12	19.1900	19.4500	19.0500	19.3300	+0.416%	88,080	+24.418%
2026-03-11	19.0700	19.2500	19.0220	19.2500	+0.208%	185,093	+24.935%
2026-03-10	19.4200	19.5200	19.1800	19.2100	-0.979%	126,492	+25.195%
2026-03-09	19.0100	19.4600	18.8900	19.4000	+0.052%	143,892	+23.969%
2026-03-06	19.0000	19.4400	18.8950	19.3900	-1.624%	505,972	+24.033%
2026-03-05	19.5700	19.7200	19.4400	19.7100	0.000%	1,184,274	+22.019%
2026-03-04	19.7200	19.7500	19.6600	19.7100	+0.459%	109,473	+22.019%
2026-03-03	19.2400	19.6500	19.0600	19.6200	-3.635%	113,361	+22.579%
2026-03-02	20.5700	20.6500	20.3000	20.3600	-4.143%	32,393	+18.124%
2026-02-27	21.3500	21.3500	21.2100	21.2400	-0.608%	48,004	+13.230%
2026-02-26	21.3000	21.4600	21.2700	21.3700	-0.419%	34,907	+12.541%
2026-02-25	21.1400	21.4600	21.1400	21.4600	+1.131%	37,968	+12.069%
2026-02-24	20.9600	21.2200	20.9200	21.2200	+0.331%	42,938	+13.336%
2026-02-23	21.0800	21.2100	21.0800	21.1500	+0.571%	27,322	+13.712%
2026-02-20	20.9800	21.0400	20.9300	21.0300	+0.622%	22,182	+14.360%
2026-02-19	20.8700	20.9000	20.7600	20.9000	-0.632%	46,014	+15.072%
2026-02-18	21.0900	21.2000	21.0170	21.0330	-0.553%	49,764	+14.344%
2026-02-17	21.0700	21.1600	20.9400	21.1500	+2.372%	48,452	+13.712%
2026-02-13	20.6700	20.6900	20.4950	20.6600	+0.682%	34,529	+16.409%
2026-02-12	20.5600	20.6100	20.4050	20.5200	-0.049%	57,614	+17.203%
2026-02-11	20.5300	20.5900	20.3700	20.5300	-2.145%	30,166	+17.146%
2026-02-10	21.1500	21.1900	20.9000	20.9800	-2.146%	30,137	+14.633%
2026-02-09	21.1300	21.4400	21.1300	21.4400	+1.804%	53,007	+12.174%
2026-02-06	21.0800	21.1400	20.9800	21.0600	+0.766%	34,839	+14.198%
2026-02-05	20.9300	21.0400	20.8600	20.9000	-0.713%	51,893	+15.072%
2026-02-04	21.0301	21.0900	20.8800	21.0500	+0.381%	92,558	+14.252%
2026-02-03	20.8700	21.0670	20.8500	20.9700	+1.060%	117,718	+14.688%
2026-02-02	20.7600	20.7600	20.5850	20.7500	+1.220%	303,521	+15.904%
2026-01-30	20.4200	20.7300	20.2700	20.5000	+1.235%	1,242,555	+17.317%
2026-01-29	20.3700	20.3700	20.1650	20.2500	+0.596%	34,633	+18.765%
2026-01-28	19.9800	20.1588	19.9800	20.1300	+1.156%	44,970	+19.473%
2026-01-27	19.9100	19.9800	19.7000	19.9000	+0.964%	26,456	+20.854%
2026-01-26	19.7700	19.8150	19.6700	19.7100	+0.102%	45,333	+22.019%
2026-01-23	19.5200	19.6900	19.4400	19.6900	-0.455%	36,700	+22.143%
2026-01-22	19.8300	19.8300	19.6700	19.7800	+0.815%	56,036	+21.587%
2026-01-21	19.6600	19.6800	19.4600	19.6200	-1.506%	48,019	+22.579%
2026-01-20	19.9680	20.0600	19.8900	19.9200	-1.435%	35,499	+20.733%
2026-01-16	20.1800	20.2400	20.1700	20.2100	+0.248%	26,206	+19.000%
2026-01-15	20.2750	20.3100	20.1400	20.1600	-0.198%	24,773	+19.296%
2026-01-14	20.1900	20.3010	20.1500	20.2000	+0.348%	26,434	+19.059%
2026-01-13	20.2200	20.2200	20.1300	20.1300	-1.130%	30,880	+19.473%
2026-01-12	20.3050	20.4080	20.3050	20.3600	+0.603%	23,207	+18.124%
2026-01-09	20.2000	20.2500	20.1200	20.2380	-0.940%	48,836	+18.836%
2026-01-08	20.4650	20.6000	20.3850	20.4300	-0.681%	25,651	+17.719%
2026-01-07	20.5500	20.6435	20.5050	20.5700	-2.001%	27,293	+16.918%
2026-01-06	21.2401	21.2401	20.9400	20.9900	-0.803%	15,274	+14.578%
2026-01-05	20.8700	21.1600	20.8700	21.1600	+0.810%	19,416	+13.658%
2026-01-02	21.0500	21.0500	20.9200	20.9900	+0.287%	21,713	+14.578%
2025-12-31	20.8815	20.9300	20.8501	20.9300	-0.143%	15,545	+14.907%
2025-12-30	20.9800	21.1155	20.9300	20.9600	+0.335%	17,408	+14.742%
2025-12-29	21.0000	21.0000	20.8635	20.8900	-1.555%	16,279	+15.127%
2025-12-26	21.1550	21.2200	21.0860	21.2200	+0.094%	16,808	+13.336%
2025-12-24	21.1100	21.2000	21.0600	21.2000	+0.331%	14,619	+13.443%
2025-12-23	21.1300	21.1600	21.0700	21.1300	-0.189%	21,990	+13.819%
2025-12-22	21.0850	21.2000	21.0850	21.1700	+1.486%	30,468	+13.604%
2025-12-19	20.8800	20.9600	20.8600	20.8600	+1.410%	28,398	+15.292%
2025-12-18	20.6600	20.6600	20.4900	20.5700	-0.291%	27,529	+16.918%
2025-12-17	20.6200	20.7300	20.6000	20.6300	+1.776%	128,847	+16.578%
2025-12-16	20.3300	20.3300	20.2000	20.2700	+0.446%	26,267	+18.648%
2025-12-15	20.1900	20.2765	20.0900	20.1800	+1.204%	23,602	+19.177%
2025-12-12	20.0600	20.0600	19.8950	19.9400	-2.494%	81,857	+20.612%
2025-12-11	20.3220	20.4500	20.2100	20.4500	+0.245%	18,476	+17.604%
2025-12-10	20.1900	20.4100	20.1500	20.4000	+0.443%	34,428	+17.892%
2025-12-09	20.3400	20.4204	20.2900	20.3100	+2.789%	32,446	+18.415%
2025-12-08	19.6600	19.7840	19.6450	19.7590	+0.657%	17,788	+21.717%
2025-12-05	19.7200	19.7355	19.6000	19.6300	-0.051%	25,818	+22.517%
2025-12-04	19.7500	19.7700	19.5800	19.6400	-0.958%	28,699	+22.454%
2025-12-03	19.8800	19.8800	19.7300	19.8300	-1.196%	30,771	+21.281%
2025-12-02	19.9500	20.0800	19.9350	20.0700	+2.398%	54,838	+19.831%
2025-12-01	19.6300	19.6700	19.5800	19.6000	-0.865%	32,790	+22.704%
2025-11-28	19.7800	19.8700	19.7000	19.7710	+0.259%	15,431	+21.643%
2025-11-26	19.6900	19.7400	19.6550	19.7200	+1.232%	23,654	+21.957%
2025-11-25	19.3200	19.4800	19.2800	19.4800	+2.526%	46,690	+23.460%
2025-11-24	19.0400	19.1900	18.9325	19.0000	-0.210%	42,549	+26.579%
2025-11-21	19.1000	19.1200	18.9325	19.0400	+0.847%	36,933	+26.313%
2025-11-20	19.0500	19.1500	18.7800	18.8800	-0.422%	48,876	+27.383%
2025-11-19	19.0500	19.1300	18.9050	18.9600	0.000%	37,536	+26.846%
2025-11-18	18.9500	19.0000	18.8840	18.9600	-1.057%	18,577	+26.846%
2025-11-17	19.3500	19.3500	19.1375	19.1625	-2.182%	113,959	+25.506%
2025-11-14	19.7100	19.7100	19.5300	19.5900	-1.755%	37,878	+22.767%
2025-11-13	19.8600	19.9800	19.7900	19.9400	+1.735%	18,311	+20.612%
2025-11-12	19.6070	19.6950	19.5500	19.6000	+1.135%	16,204	+22.704%
2025-11-11	19.3700	19.4740	19.3600	19.3800	+1.307%	30,021	+24.097%
2025-11-10	19.0800	19.1700	19.0400	19.1300	+0.584%	40,427	+25.719%
2025-11-07	18.9200	19.0300	18.9050	19.0190	-0.891%	24,708	+26.452%
2025-11-06	19.1100	19.1900	19.0850	19.1900	+0.471%	37,570	+25.326%
2025-11-05	18.9700	19.1100	18.9700	19.1000	+1.542%	22,311	+25.916%
2025-11-04	18.8100	18.9400	18.7500	18.8100	-2.235%	51,785	+27.858%
2025-11-03	19.0600	19.2500	19.0600	19.2400	+0.208%	32,678	+25.000%
2025-10-31	19.1400	19.2100	19.0975	19.2000	-0.156%	23,402	+25.260%
2025-10-30	19.2050	19.3400	19.2050	19.2300	+0.104%	37,021	+25.065%
2025-10-29	19.2601	19.3400	19.1600	19.2100	-0.826%	13,749	+25.195%
2025-10-28	19.3300	19.4100	19.3300	19.3700	+0.728%	27,045	+24.161%
2025-10-27	19.3395	19.3550	19.1800	19.2300	+1.067%	32,927	+25.065%
2025-10-24	18.9750	19.0900	18.9700	19.0270	+0.725%	25,023	+26.399%
2025-10-23	18.8900	18.9100	18.8350	18.8900	+1.124%	23,467	+27.316%
2025-10-22	18.6450	18.8400	18.6300	18.6800	-0.479%	20,422	+28.747%
2025-10-21	18.8000	18.8600	18.7200	18.7700	+0.751%	36,901	+28.130%
2025-10-20	18.6700	18.6800	18.6100	18.6300	-0.252%	23,827	+29.093%
2025-10-17	18.7600	18.7600	18.6200	18.6770	-1.180%	20,324	+28.768%
2025-10-16	18.9225	19.0500	18.8800	18.9000	-1.047%	24,420	+27.249%
2025-10-15	19.2350	19.2350	19.0300	19.1000	-3.095%	103,431	+25.916%
2025-10-14	19.4600	19.8224	19.4400	19.7100	+2.710%	54,338	+22.019%
2025-10-13	19.0900	19.2150	19.0700	19.1900	+0.366%	27,048	+25.326%
2025-10-10	19.2625	19.2900	19.1000	19.1200	-0.313%	18,295	+25.785%
2025-10-09	19.3000	19.3000	19.1270	19.1800	+0.052%	22,304	+25.391%
2025-10-08	19.1540	19.1800	19.1100	19.1700	+0.419%	30,108	+25.456%
2025-10-07	19.1320	19.2250	19.0400	19.0900	-0.157%	23,322	+25.982%
2025-10-06	19.0700	19.1500	19.0700	19.1200	-0.209%	14,638	+25.785%
2025-10-03	19.1600	19.1700	19.0900	19.1600	-0.571%	21,826	+25.522%
2025-10-02	19.2700	19.3200	19.1800	19.2700	-1.633%	20,712	+24.805%
2025-10-01	19.5300	19.6100	19.5235	19.5900	-0.457%	67,032	+22.767%
2025-09-30	19.5500	19.6800	19.5500	19.6800	+0.408%	13,324	+22.205%
2025-09-29	19.6050	19.6200	19.5375	19.6000	+0.410%	16,461	+22.704%
2025-09-26	19.5000	19.5300	19.4750	19.5200	+2.575%	38,201	+23.207%
2025-09-25	19.1250	19.1250	18.9500	19.0300	-0.834%	24,423	+26.379%
2025-09-24	19.2300	19.2900	19.1375	19.1900	-0.621%	14,562	+25.326%
2025-09-23	19.4700	19.4800	19.2560	19.3100	-1.152%	30,692	+24.547%
2025-09-22	19.4200	19.5350	19.3900	19.5350	+2.438%	22,626	+23.112%
2025-09-19	19.1100	19.1700	19.0150	19.0700	-0.574%	46,092	+26.114%
2025-09-18	19.1800	19.2200	19.1100	19.1800	-1.591%	20,200	+25.391%
2025-09-17	19.4050	19.5000	19.2650	19.4900	+0.568%	24,192	+23.397%
2025-09-16	19.3500	19.4000	19.3100	19.3800	-1.424%	19,105	+24.097%
2025-09-15	19.5300	19.6675	19.5300	19.6600	+1.445%	25,071	+22.330%
2025-09-12	19.2400	19.4300	19.2400	19.3800	+0.259%	38,851	+24.097%
2025-09-11	19.3900	19.4240	19.2950	19.3300	+0.416%	19,662	+24.418%
2025-09-10	19.3100	19.3325	19.2500	19.2500	-0.414%	26,194	+24.935%
2025-09-09	19.2920	19.3300	19.2150	19.3300	-0.103%	19,233	+24.418%
2025-09-08	19.3100	19.3900	19.2740	19.3500	-0.360%	16,372	+24.289%
2025-09-05	19.4850	19.5940	19.3800	19.4200	+0.258%	17,043	+23.841%
2025-09-04	19.3100	19.4700	19.3100	19.3700	+1.573%	18,833	+24.161%
2025-09-03	18.9900	19.1500	18.9400	19.0700	-0.677%	26,349	+26.114%
2025-09-02	19.2820	19.2820	19.1100	19.2000	-1.790%	18,526	+25.260%
2025-08-29	19.4880	19.5500	19.4775	19.5500	0.000%	33,771	+23.018%
2025-08-28	19.4720	19.5700	19.4720	19.5500	0.000%	32,801	+23.018%
2025-08-27	19.5100	19.5500	19.4350	19.5500	-1.462%	76,668	+23.018%
2025-08-26	19.8120	19.8600	19.7640	19.8400	-0.201%	19,437	+21.220%
2025-08-25	20.1366	20.1610	19.8800	19.8800	-1.584%	16,716	+20.976%
2025-08-22	20.1080	20.2500	20.1080	20.2000	+1.051%	22,006	+19.059%
2025-08-21	20.0400	20.0400	19.9400	19.9900	-0.125%	23,681	+20.310%
2025-08-20	19.9950	20.1200	19.9700	20.0150	+0.882%	52,617	+20.160%
2025-08-19	19.9100	19.9600	19.8130	19.8400	-0.551%	12,765	+21.220%
2025-08-18	19.9600	19.9975	19.8700	19.9500	-0.697%	51,411	+20.551%
2025-08-15	20.1000	20.2440	20.0600	20.0900	+0.803%	46,264	+19.711%
2025-08-14	19.8200	19.9300	19.8150	19.9300	+1.684%	21,945	+20.672%
2025-08-13	19.6150	19.6500	19.5298	19.6000	+0.668%	17,978	+22.704%
2025-08-12	19.3600	19.4700	19.3600	19.4700	+0.168%	13,442	+23.523%
2025-08-11	19.3800	19.5500	19.3400	19.4373	+0.192%	16,060	+23.731%
2025-08-08	19.5500	19.5500	19.3600	19.4000	-0.462%	12,506	+23.969%
2025-08-07	19.5450	19.5450	19.3866	19.4900	+1.142%	26,996	+23.397%
2025-08-06	19.2900	19.4100	19.2200	19.2700	+2.609%	25,506	+24.805%
2025-08-05	18.7000	18.8300	18.6600	18.7800	+0.160%	41,524	+28.062%
2025-08-04	18.7150	18.7600	18.6100	18.7500	+1.571%	31,315	+28.267%
2025-08-01	18.4300	18.4900	18.3000	18.4600	-0.966%	33,797	+30.282%
2025-07-31	18.6000	18.6950	18.5900	18.6400	-0.268%	55,330	+29.024%
2025-07-30	18.7700	18.7900	18.6000	18.6900	-0.214%	20,511	+28.678%
2025-07-29	18.6980	18.7875	18.6780	18.7300	+1.298%	16,874	+28.404%
2025-07-28	18.6100	18.6100	18.4000	18.4900	-2.787%	34,932	+30.070%
2025-07-25	18.7100	19.0200	18.7100	19.0200	+0.688%	35,526	+26.446%
2025-07-24	18.7645	18.8900	18.7450	18.8900	-0.631%	24,543	+27.316%
2025-07-23	19.0000	19.0400	18.9760	19.0100	+2.646%	7,409	+26.512%
2025-07-22	18.3750	18.5200	18.3700	18.5200	+0.434%	23,612	+29.860%
2025-07-21	18.4470	18.5300	18.4165	18.4400	+0.272%	17,457	+30.423%
2025-07-18	18.4300	18.5700	18.3116	18.3900	+1.044%	40,401	+30.778%
2025-07-17	18.1065	18.2000	18.0375	18.2000	+0.608%	25,042	+32.143%
2025-07-16	17.9600	18.1300	17.9600	18.0900	+0.388%	21,393	+32.946%
2025-07-15	18.0625	18.0625	17.9600	18.0200	-1.422%	20,005	+33.463%
2025-07-14	18.2170	18.2900	18.2050	18.2800	+0.827%	18,264	+31.565%
2025-07-11	18.0450	18.1900	18.0450	18.1300	0.000%	21,500	+32.653%
2025-07-10	18.1550	18.1550	18.0730	18.1300	-1.037%	28,626	+32.653%
2025-07-09	18.0900	18.3300	18.0900	18.3200	+2.461%	47,877	+31.277%
2025-07-08	17.8150	17.9200	17.7675	17.8800	-0.223%	28,726	+34.508%
2025-07-07	17.8050	17.9770	17.7480	17.9200	+1.645%	28,205	+34.208%
2025-07-03	17.5670	17.6500	17.5670	17.6300	-0.226%	12,664	+36.415%
2025-07-02	17.5900	17.7199	17.5699	17.6700	-0.675%	25,057	+36.106%
2025-07-01	17.8370	17.8370	17.7250	17.7900	+0.565%	28,250	+35.188%
2025-06-30	17.5830	17.7600	17.5766	17.6900	+0.340%	21,313	+35.953%
2025-06-27	17.6195	17.6900	17.5605	17.6300	+0.456%	53,949	+36.415%
2025-06-26	17.4130	17.5600	17.4100	17.5500	+0.573%	17,889	+37.037%
2025-06-25	17.3610	17.4600	17.3610	17.4500	+0.316%	14,829	+37.822%
2025-06-24	17.3200	17.4300	17.3200	17.3950	+0.317%	29,927	+38.258%
2025-06-23	17.1530	17.3400	17.1300	17.3400	+0.580%	59,780	+38.697%
2025-06-20	17.2320	17.3500	17.2100	17.2400	+0.466%	26,655	+39.501%
2025-06-18	17.1450	17.2600	17.1200	17.1600	-0.637%	40,142	+40.152%
2025-06-17	17.4450	17.4450	17.2700	17.2700	-1.819%	41,994	+39.259%
2025-06-16	17.7150	17.7200	17.5900	17.5900	-0.734%	48,450	+36.725%
2025-06-13	17.6000	17.8100	17.6000	17.7200	-2.208%	15,926	+35.722%
2025-06-12	18.1025	18.1200	18.0030	18.1200	+0.555%	21,187	+32.726%
2025-06-11	18.0700	18.1500	18.0100	18.0200	-0.442%	30,261	+33.463%
2025-06-10	18.1600	18.2170	18.0900	18.1000	0.000%	39,523	+32.873%
2025-06-09	18.1100	18.1500	17.9800	18.1000	-2.109%	45,812	+32.873%
2025-06-06	18.4850	18.5100	18.4450	18.4900	+0.271%	13,865	+30.070%
2025-06-05	18.3275	18.4900	18.3275	18.4400	+1.710%	35,229	+30.423%
2025-06-04	18.0230	18.1800	18.0230	18.1300	+1.455%	13,000	+32.653%
2025-06-03	18.0300	18.0300	17.8200	17.8700	-2.880%	23,079	+34.583%
2025-06-02	18.1470	18.4100	18.1470	18.4000	+1.154%	20,888	+30.707%
2025-05-30	18.0700	18.2200	18.0700	18.1900	-0.274%	18,385	+32.216%
2025-05-29	18.2500	18.3300	18.1800	18.2400	-1.245%	37,667	+31.853%
2025-05-28	18.5150	18.5380	18.4400	18.4700	-1.755%	30,194	+30.211%
2025-05-27	18.7450	18.8330	18.7200	18.8000	+0.374%	14,331	+27.926%
2025-05-23	18.5700	18.7600	18.5700	18.7300	-0.425%	11,941	+28.404%
2025-05-22	18.7528	18.8400	18.6000	18.8100	+0.213%	20,078	+27.858%
2025-05-21	18.9400	19.0370	18.7000	18.7700	-0.688%	18,778	+28.130%
2025-05-20	18.7800	18.9300	18.7800	18.9000	-4.158%	13,258	+27.249%
2025-05-19	19.6250	19.7810	19.3000	19.7200	+0.921%	20,852	+21.957%
2025-05-16	19.4365	19.6590	19.3100	19.5400	-0.102%	12,814	+23.081%
2025-05-15	19.4575	19.6800	19.3500	19.5600	+1.085%	12,746	+22.955%
2025-05-14	19.4400	19.4870	19.3500	19.3500	+0.992%	18,648	+24.289%
2025-05-13	19.1330	19.2960	19.0925	19.1600	-0.519%	59,100	+25.522%
2025-05-12	19.0495	19.2600	19.0495	19.2600	-1.332%	60,550	+24.870%
2025-05-09	19.5430	19.7100	19.5000	19.5200	+1.773%	31,248	+23.207%
2025-05-08	19.2300	19.2450	19.1430	19.1800	+0.251%	17,853	+25.391%
2025-05-07	19.1900	19.3150	19.0700	19.1320	-1.024%	19,317	+25.706%
2025-05-06	19.1250	19.3300	19.1250	19.3300	+1.844%	24,281	+24.418%
2025-05-05	18.6900	18.9900	18.6900	18.9800	+2.761%	26,170	+26.712%
2025-05-02	18.4550	18.6500	18.4150	18.4700	+0.687%	11,395	+30.211%
2025-05-01	18.2200	18.4000	18.1600	18.3440	+0.681%	24,222	+31.106%
2025-04-30	17.9570	18.2700	17.9500	18.2200	0.000%	20,904	+31.998%
2025-04-29	18.1600	18.3520	18.1205	18.2200	+0.830%	21,374	+31.998%
2025-04-28	17.8600	18.0700	17.8600	18.0700	-0.660%	12,546	+33.094%
2025-04-25	18.0200	18.2030	18.0200	18.1900	+1.168%	17,758	+32.216%
2025-04-24	17.9050	17.9900	17.8600	17.9800	+1.812%	13,837	+33.760%
2025-04-23	17.4900	17.7800	17.4500	17.6600	-1.561%	66,806	+36.183%
2025-04-22	17.9400	17.9660	17.8290	17.9400	+3.044%	38,261	+34.058%
2025-04-21	17.6600	17.6630	17.3440	17.4100	-1.248%	15,975	+38.139%
2025-04-17	17.4550	17.6300	17.4400	17.6300	+1.672%	17,591	+36.415%
2025-04-16	17.1850	17.4600	17.1850	17.3400	+1.686%	21,992	+38.697%
2025-04-15	17.1100	17.2000	17.0350	17.0525	+1.142%	27,258	+41.035%
2025-04-14	16.9150	16.9200	16.7800	16.8600	+1.996%	54,139	+42.645%
2025-04-11	16.3900	16.6000	16.2400	16.5300	-0.840%	31,106	+45.493%
2025-04-10	16.7100	16.8300	16.5000	16.6700	-0.239%	48,564	+44.271%

.dark-mode .Qt1Xy6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qt1Xy6{ color: #333333; background-color: white; border: 2px solid #333333; }ARZGYASSICURAZIONI GENERLI ADRstock OTC ADR

ARZGY
ASSICURAZIONI GENERLI ADR
stock OTC ADR