Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Assicurazioni G (0K78) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 34.245 34.245 33.54 34.17 165,366
12th Dec 2025 (Fri) 34.555 34.59 33.85 34.235 556,607
11th Dec 2025 (Thu) 34.675 34.825 34.675 34.825 11,696
10th Dec 2025 (Wed) 35.11 35.11 34.555 34.555 46,733
9th Dec 2025 (Tue) 33.92 35.015 33.92 35.015 353,953
8th Dec 2025 (Mon) 33.87 33.915 33.84 33.84 145,664
5th Dec 2025 (Fri) 33.735 33.735 33.735 33.735 65,983
4th Dec 2025 (Thu) 34.095 34.095 34.095 34.095 561,406
3rd Dec 2025 (Wed) 34.475 34.475 34.055 34.055 226,218
2nd Dec 2025 (Tue) 33.825 34.50 33.825 34.375 1,103,504
1st Dec 2025 (Mon) 34.055 34.11 34.055 34.075 40,848
28th Nov 2025 (Fri) 34.075 34.32 33.985 34.32 184,174
27th Nov 2025 (Thu) 34.10 34.10 33.41 33.97 129,394
26th Nov 2025 (Wed) 33.555 34.035 33.555 34.035 200,218
25th Nov 2025 (Tue) 33.305 33.525 32.865 33.525 652,805
24th Nov 2025 (Mon) 33.01 33.11 33.01 33.11 195,807
21st Nov 2025 (Fri) 33.095 33.11 32.775 33.11 328,105
20th Nov 2025 (Thu) 33.15 33.15 33.035 33.035 113,711
19th Nov 2025 (Wed) 32.925 33.155 32.82 33.155 113,113
18th Nov 2025 (Tue) 32.945 32.945 32.27 32.91 323,578
17th Nov 2025 (Mon) 33.755 33.755 33.325 33.325 341,394
14th Nov 2025 (Fri) 34.11 34.11 33.41 33.73 254,440
13th Nov 2025 (Thu) 33.98 34.595 33.98 34.245 312,935
12th Nov 2025 (Wed) 33.515 33.885 33.515 33.885 224,233
11th Nov 2025 (Tue) 33.05 33.39 33.05 33.39 97,138
10th Nov 2025 (Mon) 32.895 33.01 32.895 33.01 121,157
7th Nov 2025 (Fri) 33.08 33.185 32.84 32.84 277,584
6th Nov 2025 (Thu) 33.03 33.30 32.95 33.285 20,289,802
5th Nov 2025 (Wed) 32.99 33.17 32.83 33.17 51,995
4th Nov 2025 (Tue) 33.26 33.26 32.675 32.675 328,000
3rd Nov 2025 (Mon) 33.41 33.43 32.72 33.43 55,998
31st Oct 2025 (Fri) 33.285 33.41 33.285 33.375 42,504
30th Oct 2025 (Thu) 33.16 33.29 33.16 33.29 93,711
29th Oct 2025 (Wed) 33.275 33.275 33.275 33.275 51,775
28th Oct 2025 (Tue) 33.125 33.24 33.125 33.145 97,692
27th Oct 2025 (Mon) 32.98 33.325 32.30 33.325 11,382
24th Oct 2025 (Fri) 32.56 32.56 32.56 32.56 5,047
23rd Oct 2025 (Thu) 32.355 32.61 32.27 32.61 13,069
22nd Oct 2025 (Wed) 32.39 32.585 32.255 32.255 192,286
21st Oct 2025 (Tue) 32.235 32.40 32.07 32.40 452,048
20th Oct 2025 (Mon) 32.065 32.065 31.41 32.06 123,123
17th Oct 2025 (Fri) 32.775 32.775 32.09 32.09 423,438
16th Oct 2025 (Thu) 33.125 33.125 32.605 32.605 146,861
FTSE 100 Latest
Value9,751.31
Change102.28