Milan - Delayed Quote
EUR
Banca Generali S.p.A. (BGN.MI)
60.60
+1.40
(+2.36%)
As of 4:15:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
59.90
61.00
59.80
60.65
60.65
69,546
Nov 3, 2026
59.05
60.25
59.00
59.20
59.20
82,311
Nov 2, 2026
59.60
60.20
59.05
59.75
59.75
94,969
Oct 30, 2026
59.85
60.65
59.25
59.25
59.25
193,920
Oct 29, 2026
60.75
61.00
60.20
60.60
60.60
133,030
Oct 28, 2026
60.00
60.70
59.80
60.70
60.70
156,573
Oct 27, 2026
59.35
60.15
58.85
60.15
60.15
171,934
Oct 26, 2026
57.00
59.90
57.00
59.90
59.90
268,091
Oct 23, 2026
57.85
58.00
55.95
56.95
56.95
279,562
Oct 22, 2026
57.95
59.15
57.80
57.85
57.85
176,051
Oct 21, 2026
59.30
59.65
55.00
59.00
59.00
201,785
Oct 20, 2026
59.75
59.85
58.85
59.10
59.10
112,755
Oct 19, 2026
59.65
60.20
59.45
59.80
59.80
109,408
Oct 16, 2026
61.00
61.55
60.25
60.25
60.25
147,293
Oct 15, 2026
61.35
61.70
59.90
60.70
60.70
150,435
Oct 14, 2026
61.85
62.20
61.00
61.45
61.45
197,315
Oct 13, 2026
63.00
63.50
61.80
61.80
61.80
120,318
Oct 12, 2026
62.50
63.40
62.10
62.55
62.55
169,416
Oct 9, 2026
62.00
63.75
61.90
62.15
62.15
337,584
Oct 8, 2026
59.65
61.95
59.20
60.10
60.10
235,548
Oct 7, 2026
61.50
61.70
59.10
59.95
59.95
226,638
Oct 6, 2026
61.90
62.35
61.80
61.90
61.90
163,324
Oct 5, 2026
61.80
62.35
61.30
61.55
61.55
216,797
Oct 2, 2026
62.85
63.00
61.75
62.00
62.00
147,003
Oct 1, 2026
63.65
64.15
62.75
62.85
62.85
153,901
Sep 30, 2026
64.25
65.00
63.95
64.25
64.25
156,010
Sep 29, 2026
64.65
65.00
63.90
63.95
63.95
90,792
Sep 28, 2026
64.15
64.60
63.70
64.25
64.25
101,042
Sep 25, 2026
64.60
65.45
63.95
63.95
63.95
139,302
Sep 24, 2026
65.40
65.60
63.85
63.85
63.85
143,590
Sep 23, 2026
66.10
66.35
65.70
65.85
65.85
110,962
Sep 22, 2026
65.50
66.55
64.55
65.95
65.95
154,899
Sep 21, 2026
65.60
65.85
65.00
65.00
65.00
255,302
Sep 18, 2026
66.05
66.20
64.85
65.00
65.00
537,675
Sep 17, 2026
65.00
66.00
64.80
66.00
66.00
300,735
Sep 16, 2026
64.65
65.25
64.40
65.00
65.00
129,073
Sep 15, 2026
64.40
64.55
63.05
64.40
64.40
342,395
Sep 14, 2026
65.90
66.15
64.30
65.00
65.00
124,138
Sep 11, 2026
65.80
66.15
65.50
66.10
66.10
81,617
Sep 10, 2026
65.90
66.45
65.20
65.60
65.60
111,509
Sep 9, 2026
66.85
66.85
64.80
65.85
65.85
250,715
Sep 8, 2026
65.95
67.15
65.85
67.15
67.15
139,804
Sep 7, 2026
66.15
66.40
65.95
66.25
66.25
155,026
Sep 4, 2026
66.70
66.75
65.85
66.00
66.00
185,794
Sep 3, 2026
65.05
66.60
65.00
66.50
66.50
174,315
Sep 2, 2026
66.00
66.65
65.25
65.25
65.25
102,996
Sep 1, 2026
65.75
66.55
65.10
66.50
66.50
154,924
Aug 31, 2026
66.35
66.35
65.75
66.05
66.05
141,673
Aug 28, 2026
66.50
66.75
65.85
66.35
66.35
85,372
Aug 27, 2026
66.25
66.50
65.65
66.00
66.00
139,532
Aug 26, 2026
67.00
67.05
65.85
65.85
65.85
162,560
Aug 25, 2026
66.45
67.70
66.40
66.60
66.60
199,652
Aug 24, 2026
66.95
66.95
65.45
66.40
66.40
283,031
Aug 21, 2026
69.40
69.40
65.90
66.80
66.80
670,001
Aug 20, 2026
67.15
69.75
67.10
68.20
68.20
492,317
Aug 19, 2026
66.85
68.65
66.70
67.35
67.35
363,015
Aug 18, 2026
66.70
66.95
66.25
66.25
66.25
79,958
Aug 17, 2026
67.00
67.35
66.85
66.85
66.85
96,458
Aug 14, 2026
67.15
67.40
66.63
66.95
66.95
93,898
Aug 13, 2026
67.95
68.40
66.75
66.75
66.75
141,802
Aug 12, 2026
67.75
68.10
67.00
67.50
67.50
118,621
Aug 11, 2026
67.05
67.80
67.00
67.70
67.70
109,783
Aug 10, 2026
66.65
67.10
66.40
67.10
67.10
128,929
Aug 7, 2026
67.10
67.40
66.50
66.75
66.75
237,472
Aug 6, 2026
67.10
67.65
66.65
66.80
66.80
175,933
Aug 5, 2026
67.50
67.70
66.60
67.00
67.00
230,525
Aug 4, 2026
66.60
67.45
66.40
67.20
67.20
215,670
Aug 3, 2026
65.50
66.50
65.45
66.50
66.50
161,783
Jul 31, 2026
65.55
66.35
65.35
65.35
65.35
229,940
Jul 30, 2026
64.60
65.75
63.65
65.25
65.25
337,788
Jul 29, 2026
65.05
66.15
63.25
64.95
64.95
509,066
Jul 28, 2026
65.45
65.65
64.60
65.05
65.05
148,176
Jul 27, 2026
65.55
65.90
64.80
65.15
65.15
124,812
Jul 24, 2026
64.50
65.35
64.50
65.25
65.25
96,153
Jul 23, 2026
65.25
65.70
64.40
64.50
64.50
121,130
Jul 22, 2026
64.75
65.65
64.35
65.50
65.50
178,359
Jul 21, 2026
63.95
64.55
63.55
64.20
64.20
130,683
Jul 20, 2026
63.70
64.55
63.45
64.10
64.10
92,497
Jul 17, 2026
64.25
64.60
63.45
63.90
63.90
123,057
Jul 16, 2026
64.90
65.20
64.00
65.20
65.20
182,048
Jul 15, 2026
64.90
64.90
64.10
64.50
64.50
296,850
Jul 14, 2026
65.00
65.50
64.55
65.10
65.10
184,331
Jul 13, 2026
64.90
65.95
64.85
65.50
65.50
139,223
Jul 10, 2026
65.00
65.40
64.70
65.15
65.15
88,222
Jul 9, 2026
64.25
64.95
64.10
64.65
64.65
166,784
Jul 8, 2026
65.40
65.40
63.45
64.65
64.65
301,659
Jul 7, 2026
66.65
66.65
65.40
65.60
65.60
157,196
Jul 6, 2026
66.55
66.95
66.35
66.65
66.65
136,111
Jul 3, 2026
65.45
66.65
65.45
66.25
66.25
187,204
Jul 2, 2026
65.35
66.20
65.35
65.40
65.40
299,357
Jul 1, 2026
65.30
65.90
64.90
65.70
65.70
112,901
Jun 30, 2026
64.15
65.20
64.10
65.20
65.20
187,215
Jun 29, 2026
64.75
64.95
64.10
64.10
64.10
96,493
Jun 26, 2026
65.20
65.35
64.20
64.75
64.75
305,844
Jun 25, 2026
65.00
65.80
64.40
65.70
65.70
181,651
Jun 24, 2026
64.85
65.45
63.70
65.00
65.00
217,499
Jun 23, 2026
66.00
66.00
64.95
65.55
65.55
307,627
Jun 22, 2026
65.75
66.30
65.55
66.30
66.30
144,532
Jun 19, 2026
65.25
66.30
65.25
65.50
65.50
254,688
Jun 18, 2026
65.95
66.00
64.85
65.45
65.45
227,221
Jun 17, 2026
65.25
66.10
64.90
65.45
65.45
411,701
Jun 16, 2026
63.80
65.70
63.75
64.90
64.90
456,573
Jun 15, 2026
66.70
66.70
62.35
63.80
63.80
540,957
Jun 12, 2026
58.60
60.90
58.55
60.90
60.90
569,728
Jun 11, 2026
58.00
58.60
57.55
58.35
58.35
195,140
Jun 10, 2026
57.55
58.80
57.25
57.80
57.80
244,749
Jun 9, 2026
57.20
58.60
57.15
57.20
57.20
380,788
Jun 8, 2026
55.30
57.80
55.20
57.40
57.40
646,825
Jun 5, 2026
55.85
56.10
55.55
55.65
55.65
134,374
Jun 4, 2026
54.80
55.65
54.80
55.65
55.65
130,651
Jun 3, 2026
54.90
55.05
53.90
55.00
55.00
197,463
Jun 2, 2026
55.15
55.25
54.45
54.55
54.55
193,261
Jun 1, 2026
54.65
54.90
53.80
54.90
54.90
138,312
May 29, 2026
54.70
54.95
54.15
54.70
54.70
292,454
May 28, 2026
54.90
54.95
53.90
54.10
54.10
176,645
May 27, 2026
55.50
56.05
54.95
55.00
55.00
182,392
May 26, 2026
55.55
55.85
55.20
55.20
55.20
164,082
May 25, 2026
55.85
56.00
55.45
55.70
55.70
138,315
May 22, 2026
55.50
55.65
55.05
55.20
55.20
115,255
May 21, 2026
55.50
55.70
54.95
55.15
55.15
118,965
May 20, 2026
53.80
55.55
53.50
55.40
55.40
144,183
May 19, 2026
55.00
55.30
53.75
53.80
53.80
174,559
May 18, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
53.90
55.45
53.65
54.90
54.90
240,004
May 15, 2026
57.80
57.80
56.35
56.35
54.15
287,365
May 14, 2026
57.60
58.15
57.25
58.10
55.83
193,498
May 13, 2026
57.00
57.55
56.85
57.55
55.30
137,938
May 12, 2026
57.30
57.65
56.70
56.70
54.49
220,817
May 11, 2026
57.25
57.85
57.10
57.70
55.45
145,124
May 8, 2026
57.00
57.55
56.65
57.25
55.01
148,138
May 7, 2026
57.90
58.45
56.80
56.80
54.58
273,410
May 6, 2026
55.40
58.10
55.40
58.00
55.74
634,740
May 5, 2026
54.35
55.40
54.10
54.90
52.76
199,500
May 4, 2026
56.00
56.25
54.20
54.20
52.08
180,124
Apr 30, 2026
55.05
55.95
54.75
55.75
53.57
181,225
Apr 29, 2026
56.30
56.30
55.50
55.95
53.77
160,480
Apr 28, 2026
56.15
56.80
55.85
56.45
54.25
210,769
Apr 27, 2026
55.50
56.35
55.50
56.25
54.05
202,988
Apr 24, 2026
55.50
55.60
54.95
55.50
53.33
181,406
Apr 23, 2026
55.55
56.15
55.50
55.75
53.57
161,350
Apr 22, 2026
56.40
56.70
55.95
56.05
53.86
116,234
Apr 21, 2026
56.20
56.95
56.10
56.30
54.10
367,830
Apr 20, 2026
55.90
56.35
55.70
56.20
54.01
188,884
Apr 17, 2026
55.30
57.05
55.15
56.65
54.44
291,576
Apr 16, 2026
55.50
55.80
55.05
55.35
53.19
166,279
Apr 15, 2026
55.10
55.45
54.90
55.35
53.19
141,099
Apr 14, 2026
53.95
55.50
53.90
54.95
52.80
273,871
Apr 13, 2026
52.85
53.90
52.60
53.70
51.60
135,495
Apr 10, 2026
53.50
53.65
52.80
53.05
50.98
212,363
Apr 9, 2026
54.25
54.30
52.70
53.10
51.03
268,217
Apr 8, 2026
54.40
54.85
53.40
54.40
52.28
396,876
Apr 7, 2026
52.50
53.00
51.65
51.65
49.63
192,479
Apr 2, 2026
51.90
52.40
51.30
52.40
50.35
126,984
Apr 1, 2026
51.90
53.40
51.90
52.75
50.69
228,986
Mar 31, 2026
51.00
51.45
50.75
50.90
48.91
141,689
Mar 30, 2026
50.60
51.15
50.25
50.90
48.91
188,186
Mar 27, 2026
51.40
51.40
50.55
50.75
48.77
175,882
Mar 26, 2026
50.55
51.60
50.25
51.45
49.44
305,888
Mar 25, 2026
50.40
51.40
50.40
50.95
48.96
252,873
Mar 24, 2026
50.30
50.55
49.26
49.98
48.03
256,158
Mar 23, 2026
49.36
51.65
48.54
50.55
48.58
499,749
Mar 20, 2026
51.80
52.60
50.10
50.35
48.38
555,722
Mar 19, 2026
51.25
51.45
50.65
51.30
49.30
241,137
Mar 18, 2026
51.90
52.60
51.45
51.45
49.44
240,621
Mar 17, 2026
51.00
52.05
50.85
51.75
49.73
201,466
Mar 16, 2026
51.25
51.70
50.65
50.85
48.86
227,602
Mar 13, 2026
50.45
51.00
49.94
50.30
48.34
217,195
Mar 12, 2026
51.00
51.20
50.20
50.65
48.67
190,752
Mar 11, 2026
51.30
51.95
51.10
51.40
49.39
153,428
Mar 10, 2026
52.10
52.35
51.35
51.65
49.63
298,489
Mar 9, 2026
49.68
51.00
49.32
50.70
48.72
303,671
Mar 6, 2026
52.30
52.50
50.65
51.25
49.25
231,726
Mar 5, 2026
52.90
53.65
51.90
51.90
49.87
237,275
Mar 4, 2026
51.85
53.55
51.25
53.20
51.12
293,060
Mar 3, 2026
53.35
53.35
51.15
51.80
49.78
451,005
Mar 2, 2026
53.65
54.15
52.65
53.35
51.27
417,007
Feb 27, 2026
55.90
55.90
54.58
54.85
52.71
219,592
Feb 26, 2026
55.25
55.65
54.80
55.60
53.43
256,669
Feb 25, 2026
54.40
55.10
54.25
55.00
52.85
189,265
Feb 24, 2026
54.60
54.60
53.85
54.20
52.08
232,397
Feb 23, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
55.10
55.50
54.60
54.60
52.47
296,488
Feb 20, 2026
54.70
56.00
54.70
56.00
53.19
305,263
Feb 19, 2026
55.10
55.25
54.65
54.80
52.05
298,931
Feb 18, 2026
54.35
55.50
54.35
55.20
52.43
345,142
Feb 17, 2026
53.35
54.70
53.20
54.25
51.53
514,657
Feb 16, 2026
54.15
54.35
53.25
53.25
50.58
178,210
Feb 13, 2026
54.30
54.35
53.20
53.60
50.91
380,772
Feb 12, 2026
55.10
57.10
53.35
54.05
51.34
806,425
Feb 11, 2026
58.25
58.30
52.85
53.60
50.91
1,678,321
Feb 10, 2026
58.35
58.65
57.75
58.00
55.09
203,582
Feb 9, 2026
58.15
58.70
57.70
58.40
55.47
210,431
Feb 6, 2026
56.80
58.35
56.80
57.85
54.95
143,650
Feb 5, 2026
58.30
58.70
56.70
57.20
54.33
249,678
Feb 4, 2026
58.30
58.45
57.85
58.10
55.18
202,995
Feb 3, 2026
58.35
58.75
57.85
58.10
55.18
220,669
Feb 2, 2026
56.55
58.20
56.40
58.20
55.28
333,829
Jan 30, 2026
56.30
57.20
56.15
56.75
53.90
173,699
Jan 29, 2026
56.60
57.20
56.25
56.30
53.47
227,142
Jan 28, 2026
56.45
56.55
55.60
56.35
53.52
180,224
Jan 27, 2026
56.05
56.55
55.90
56.20
53.38
139,200
Jan 26, 2026
56.20
56.45
55.80
56.05
53.24
141,789
Jan 23, 2026
56.65
56.75
55.85
56.15
53.33
134,983
Jan 22, 2026
56.65
57.15
56.25
56.95
54.09
188,249
Jan 21, 2026
56.40
56.40
55.20
55.70
52.90
176,293
Jan 20, 2026
56.80
56.80
56.10
56.35
53.52
160,856
Jan 19, 2026
56.50
57.30
55.25
57.05
54.19
376,728
Jan 16, 2026
58.15
58.35
57.90
58.25
55.33
129,895
Jan 15, 2026
58.10
58.25
57.85
58.25
55.33
153,032
Jan 14, 2026
57.95
58.40
57.70
57.70
54.80
208,765
Jan 13, 2026
58.45
58.45
57.85
57.85
54.95
99,879
Jan 12, 2026
58.55
58.55
57.90
58.35
55.42
118,366
Jan 9, 2026
58.90
58.90
58.05
58.55
55.61
149,349
Jan 8, 2026
58.20
58.95
58.05
58.80
55.85
128,116
Jan 7, 2026
59.45
59.45
58.15
58.15
55.23
187,656
Jan 6, 2026
59.00
59.40
58.50
59.20
56.23
141,676
Jan 5, 2026
57.95
58.95
57.95
58.95
55.99
182,480
Jan 2, 2026
57.50
58.20
57.10
57.60
54.71
141,570
Dec 30, 2025
56.90
57.65
56.90
57.20
54.33
96,550
Dec 29, 2025
57.95
57.95
56.80
56.80
53.95
137,126
Dec 23, 2025
58.00
58.00
57.40
57.95
55.04
134,494
Dec 22, 2025
57.55
57.80
57.25
57.65
54.76
106,752
Dec 19, 2025
57.70
57.95
57.30
57.55
54.66
342,249
Dec 18, 2025
56.95
57.55
56.65
57.40
54.52
187,977
Dec 17, 2025
57.00
57.10
56.55
56.55
53.71
229,984
Dec 16, 2025
56.35
56.85
55.90
56.65
53.81
212,232
Dec 15, 2025
55.70
56.30
55.70
56.10
53.28
176,176
Dec 12, 2025
55.90
56.30
55.65
55.75
52.95
197,072
Dec 11, 2025
55.80
56.25
55.20
55.70
52.90
233,011
Dec 10, 2025
55.20
56.15
54.90
56.15
53.33
212,385
Dec 9, 2025
55.05
55.50
55.00
55.30
52.52
147,972
Dec 8, 2025
54.65
55.25
54.50
54.55
51.81
124,505
Dec 5, 2025
55.15
55.15
54.35
54.65
51.91
160,559
Dec 4, 2025
55.55
55.75
54.75
55.20
52.43
178,812
Dec 3, 2025
55.70
56.30
55.15
55.25
52.48
280,327
Dec 2, 2025
54.60
55.75
54.50
55.50
52.71
243,740
Dec 1, 2025
54.90
54.90
54.10
54.40
51.67
155,718
Nov 28, 2025
55.00
55.20
54.80
54.85
52.10
151,173
Nov 27, 2025
54.50
55.50
54.35
54.95
52.19
292,667
Nov 26, 2025
54.00
54.25
53.65
54.15
51.43
167,099
Nov 25, 2025
53.25
53.75
52.75
53.75
51.05
243,903
Nov 24, 2025
53.15
53.40
52.70
53.20
50.53
207,640
Nov 21, 2025
52.90
53.35
52.25
52.65
50.01
314,199
Nov 20, 2025
52.80
53.40
52.75
53.15
50.48
241,197
Nov 19, 2025
52.25
52.55
51.55
52.50
49.86
156,350
Nov 18, 2025
51.70
52.30
51.45
52.05
49.44
233,218
Nov 17, 2025
53.05
53.45
52.45
52.50
49.86
118,239
Nov 14, 2025
52.90
53.35
52.00
53.35
50.67
189,575
Nov 13, 2025
53.80
53.80
52.95
53.20
50.53
187,303
Nov 12, 2025
52.95
53.65
52.75
53.60
50.91
251,543
Nov 11, 2025
52.80
53.25
52.50
52.90
50.24
222,222
Nov 10, 2025
52.45
52.80
52.05
52.65
50.01
308,221
Nov 7, 2025
52.10
52.90
50.90
51.55
48.96
372,741
Nov 6, 2025
51.05
52.40
50.80
51.05
48.49
527,001
Nov 5, 2025
49.08
53.00
48.74
50.95
48.39
603,380
Nov 4, 2025
49.12
49.60
48.52
49.60
47.11
152,349
