General Electric Company (BIT:1GE)
Italy · Delayed Price · Currency is EUR 285.50
-5.00 (-1.72%)
Last updated: Mar 4, 2026, 9:15 AM CET
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 292.00 | 295.50 | 290.50 | 290.50 | 290.50 | -1.53% | 112 |
| Mar 2, 2026 | 293.50 | 295.00 | 290.50 | 295.00 | 295.00 | 1.90% | 503 |
| Feb 27, 2026 | 289.00 | 289.50 | 286.50 | 289.50 | 289.50 | - | 26 |
| Feb 26, 2026 | 292.50 | 292.50 | 291.50 | 289.50 | 289.50 | -0.34% | 92 |
| Feb 25, 2026 | 294.50 | 295.50 | 294.50 | 290.50 | 290.50 | 1.04% | 75 |
| Feb 24, 2026 | 287.50 | 289.50 | 285.50 | 287.50 | 287.50 | - | 70 |
| Feb 23, 2026 | 290.50 | 290.50 | 288.00 | 287.50 | 287.50 | -1.20% | 70 |
| Feb 20, 2026 | 287.00 | 288.00 | 286.00 | 291.00 | 291.00 | 2.11% | 245 |
| Feb 19, 2026 | 281.00 | 284.00 | 280.00 | 285.00 | 285.00 | 1.97% | 79 |
| Feb 18, 2026 | 280.00 | 280.00 | 278.50 | 279.50 | 279.50 | 0.36% | 48 |
| Feb 17, 2026 | 279.00 | 279.00 | 279.00 | 278.50 | 278.50 | 4.70% | 5 |
| Feb 16, 2026 | 267.50 | 267.50 | 267.50 | 266.00 | 266.00 | -0.19% | 26 |
| Feb 13, 2026 | 263.50 | 264.50 | 263.50 | 266.50 | 266.50 | -0.37% | 60 |
| Feb 12, 2026 | 264.00 | 270.00 | 264.00 | 267.50 | 267.50 | - | 141 |
| Feb 11, 2026 | 270.00 | 270.00 | 270.00 | 267.50 | 267.50 | 0.38% | 16 |
| Feb 10, 2026 | 268.00 | 268.00 | 267.00 | 266.50 | 266.50 | -0.74% | 18 |
| Feb 9, 2026 | 285.50 | 285.50 | 262.50 | 268.50 | 268.50 | -0.56% | 190 |
| Feb 6, 2026 | 260.50 | 271.00 | 259.50 | 270.00 | 270.00 | 3.65% | 76 |
| Feb 5, 2026 | 260.00 | 260.50 | 260.00 | 260.50 | 260.50 | 0.58% | 20 |
| Feb 4, 2026 | 260.50 | 261.00 | 256.50 | 259.00 | 259.00 | -0.96% | 153 |
| Feb 3, 2026 | 263.00 | 264.00 | 259.00 | 261.50 | 261.50 | 0.77% | 211 |
| Feb 2, 2026 | 254.00 | 260.00 | 254.00 | 259.50 | 259.50 | 1.17% | 71 |
| Jan 30, 2026 | 257.00 | 257.50 | 248.50 | 256.50 | 256.50 | 4.06% | 177 |
| Jan 29, 2026 | 244.50 | 245.50 | 244.50 | 246.50 | 246.50 | 0.41% | 57 |
| Jan 28, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -1.01% | - |
| Jan 27, 2026 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | 0.20% | 68 |
| Jan 26, 2026 | 257.50 | 257.50 | 246.50 | 247.50 | 247.50 | -1.20% | 153 |
| Jan 23, 2026 | 263.00 | 263.00 | 250.50 | 250.50 | 250.50 | -1.76% | 257 |
| Jan 22, 2026 | 283.00 | 283.50 | 252.50 | 255.00 | 255.00 | -5.90% | 638 |
| Jan 21, 2026 | 269.50 | 269.50 | 269.00 | 271.00 | 271.00 | -0.55% | 67 |
| Jan 20, 2026 | 270.00 | 276.50 | 269.50 | 272.50 | 272.50 | -0.91% | 76 |
| Jan 19, 2026 | 279.00 | 279.00 | 279.00 | 275.00 | 275.00 | -1.43% | 34 |
| Jan 16, 2026 | 266.00 | 278.50 | 266.00 | 279.00 | 279.00 | 0.36% | 63 |
| Jan 15, 2026 | 275.50 | 278.50 | 275.50 | 278.00 | 278.00 | 0.91% | 20 |
| Jan 14, 2026 | 276.00 | 276.00 | 274.50 | 275.50 | 275.50 | -1.78% | 25 |
| Jan 13, 2026 | 280.00 | 280.00 | 279.50 | 280.50 | 280.50 | 1.63% | 35 |
| Jan 12, 2026 | 287.50 | 287.50 | 272.50 | 276.00 | 276.00 | - | 43 |
| Jan 9, 2026 | 273.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 35 |
| Jan 8, 2026 | 282.50 | 282.50 | 273.00 | 274.00 | 274.00 | -2.14% | 105 |
| Jan 7, 2026 | 277.50 | 283.00 | 277.50 | 280.00 | 280.00 | 0.54% | 186 |
| Jan 6, 2026 | 290.50 | 290.50 | 290.50 | 278.50 | 278.50 | - | 20 |
| Jan 5, 2026 | 285.50 | 285.50 | 273.50 | 278.50 | 278.50 | 3.92% | 222 |
| Jan 2, 2026 | 265.00 | 265.00 | 265.00 | 268.00 | 268.00 | 0.75% | 16 |
| Dec 30, 2025 | 264.50 | 264.50 | 264.50 | 266.00 | 266.00 | 0.38% | 20 |
| Dec 29, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.12% | - |
| Dec 23, 2025 | 268.50 | 268.50 | 266.00 | 268.00 | 268.00 | 0.75% | 158 |
| Dec 22, 2025 | 263.50 | 263.50 | 263.50 | 266.00 | 265.69 | 1.92% | 19 |
| Dec 19, 2025 | 260.00 | 260.00 | 260.00 | 261.00 | 260.70 | 1.56% | 4 |
| Dec 18, 2025 | 252.50 | 252.50 | 252.50 | 257.00 | 256.70 | 1.78% | 10 |
| Dec 17, 2025 | 253.50 | 253.50 | 253.50 | 252.50 | 252.21 | -0.39% | 2 |