BGN

Banca Generali Historical Data

BGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 27.68 -0.49 -1.74% 28.25 28.25 27.63 184,412
Aug 08 2022 28.17 -0.11 -0.39% 28.40 28.53 28.03 151,895
Aug 05 2022 28.28 -0.68 -2.35% 28.86 28.99 28.11 209,719
Aug 04 2022 28.96 0.12 0.42% 28.80 29.13 28.77 263,149
Aug 03 2022 28.84 0.58 2.05% 28.08 28.98 28.07 148,261
Aug 02 2022 28.26 -0.14 -0.49% 28.25 28.36 28.03 169,685
Aug 01 2022 28.40 0.10 0.35% 28.47 29.16 28.40 234,150
Jul 29 2022 28.30 0.96 3.51% 27.67 28.41 27.50 305,262
Jul 28 2022 27.34 0.64 2.4% 27.01 27.34 26.65 246,104
Jul 27 2022 26.70 0.13 0.49% 26.79 26.97 26.44 116,912
Jul 26 2022 26.57 -0.63 -2.32% 27.00 27.21 26.53 262,291
Jul 25 2022 27.20 0.03 0.11% 26.94 27.31 26.70 146,760
Jul 22 2022 27.17 0.58 2.18% 26.63 27.66 26.58 246,629
Jul 21 2022 26.59 -0.61 -2.24% 26.23 27.17 25.89 439,974
Jul 20 2022 27.20 -0.02 -0.07% 27.30 27.69 26.48 406,650
Jul 19 2022 27.22 0.90 3.42% 25.88 27.22 25.57 219,102
Jul 18 2022 26.32 0.63 2.45% 25.56 26.32 25.56 175,016
Jul 15 2022 25.69 0.53 2.11% 25.23 25.72 25.09 166,243
Jul 14 2022 25.16 -1.08 -4.12% 26.00 26.03 25.09 298,962
Jul 13 2022 26.24 -0.28 -1.06% 26.54 26.54 25.98 192,928
Jul 12 2022 26.52 0.41 1.57% 25.86 26.57 25.58 209,151
Jul 11 2022 26.11 -0.79 -2.94% 26.35 26.79 26.05 205,352
Jul 08 2022 26.90 0.61 2.32% 26.32 26.96 26.32 260,243
Jul 07 2022 26.29 0.37 1.43% 26.29 26.48 26.12 276,176
Jul 06 2022 25.92 0.36 1.41% 25.80 26.33 25.74 181,285
Jul 05 2022 25.56 -1.26 -4.7% 26.95 27.03 25.56 285,835
Jul 04 2022 26.82 -0.04 -0.15% 27.23 27.23 26.63 129,344
Jul 01 2022 26.86 -0.10 -0.37% 26.59 27.24 26.52 183,795
Jun 30 2022 26.96 -0.58 -2.11% 27.10 27.41 26.68 265,488
Jun 29 2022 27.54 -0.22 -0.79% 27.44 27.62 27.27 225,563
Jun 28 2022 27.76 -0.13 -0.47% 28.16 28.28 27.76 132,482
Jun 27 2022 27.89 -0.32 -1.13% 28.28 28.66 27.61 215,663
Jun 24 2022 28.21 0.95 3.48% 27.42 28.23 27.25 337,450
Jun 23 2022 27.26 -0.32 -1.16% 27.99 27.99 27.11 262,912
Jun 22 2022 27.58 0.01 0.04% 27.08 27.86 26.75 189,069
Jun 21 2022 27.57 -0.26 -0.93% 27.87 28.17 27.53 160,644
Jun 20 2022 27.83 0.18 0.65% 27.10 27.86 27.08 206,715
Jun 17 2022 27.65 0.58 2.14% 27.12 27.97 27.10 426,566
Jun 16 2022 27.07 -1.24 -4.38% 28.32 28.32 27.06 422,319
Jun 15 2022 28.31 0.74 2.68% 28.39 28.67 27.86 338,556
Jun 14 2022 27.57 0.63 2.34% 27.38 27.93 26.66 453,963
Jun 13 2022 26.94 -0.69 -2.5% 27.14 27.49 26.80 605,383
Jun 10 2022 27.63 -2.50 -8.3% 30.00 30.08 27.52 835,957
Jun 09 2022 30.13 -0.82 -2.65% 30.84 30.98 29.95 297,027
Jun 08 2022 30.95 -0.88 -2.76% 31.68 31.68 30.84 328,066
Jun 07 2022 31.83 -0.68 -2.09% 32.34 32.34 31.62 231,751
Jun 06 2022 32.51 0.95 3.01% 31.75 32.67 31.62 216,612
Jun 03 2022 31.56 -0.94 -2.89% 32.80 32.80 31.38 245,796
Jun 02 2022 32.50 0.21 0.65% 32.40 32.60 32.33 129,900
Jun 01 2022 32.29 -0.28 -0.86% 32.92 32.92 32.09 232,545
May 31 2022 32.57 -0.45 -1.36% 32.76 33.16 32.09 306,552
May 30 2022 33.02 0.34 1.04% 32.90 33.22 32.75 245,419
May 27 2022 32.68 0.12 0.37% 32.56 33.11 32.51 332,240
May 26 2022 32.56 1.30 4.16% 31.17 32.56 31.17 371,290
May 25 2022 31.26 -0.35 -1.11% 31.71 31.73 30.87 377,317
May 24 2022 31.61 -0.92 -2.83% 32.08 32.70 31.61 373,219
May 23 2022 32.53 0.08 0.25% 31.90 32.53 31.62 249,902
May 20 2022 32.45 -0.16 -0.49% 32.80 33.26 32.45 335,583
May 19 2022 32.61 0.24 0.74% 31.74 32.66 31.68 232,566
May 18 2022 32.37 -0.09 -0.28% 32.64 32.66 32.04 133,411
May 17 2022 32.46 0.11 0.34% 32.64 33.10 32.27 272,052
May 16 2022 32.35 0.06 0.19% 32.00 32.64 31.69 247,665
May 13 2022 32.29 0.90 2.87% 32.24 32.33 31.41 325,725
May 12 2022 31.39 -0.24 -0.76% 30.82 31.61 30.82 351,449
Your Recent History
BIT
BGN
Banca Gene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 21:10:20