General Electric Company (BIT:1GE)
Italy · Delayed Price · Currency is EUR 269.50
+1.50 (0.56%)
Last updated: Nov 3, 2025, 9:17 AM CET
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 281.50 | 281.50 | 269.50 | 269.50 | - | 0.56% | 23 |
| Oct 31, 2025 | 270.00 | 270.00 | 267.50 | 268.00 | 268.00 | - | 81 |
| Oct 30, 2025 | 272.00 | 272.50 | 271.00 | 268.00 | 268.00 | -0.56% | 57 |
| Oct 29, 2025 | 267.00 | 268.50 | 267.00 | 269.50 | 269.50 | 0.37% | 4 |
| Oct 28, 2025 | 270.50 | 272.00 | 269.50 | 268.50 | 268.50 | 0.75% | 350 |
| Oct 27, 2025 | 264.50 | 266.50 | 263.00 | 266.50 | 266.50 | 1.14% | 67 |
| Oct 24, 2025 | 265.50 | 265.50 | 261.50 | 263.50 | 263.50 | 0.57% | 40 |
| Oct 23, 2025 | 258.00 | 263.00 | 258.00 | 262.00 | 262.00 | 2.95% | 66 |
| Oct 22, 2025 | 251.00 | 266.00 | 251.00 | 254.50 | 254.50 | -3.96% | 172 |
| Oct 21, 2025 | 263.00 | 268.00 | 263.00 | 265.00 | 265.00 | 1.73% | 171 |
| Oct 20, 2025 | 257.00 | 262.00 | 257.00 | 260.50 | 260.50 | 1.96% | 115 |
| Oct 17, 2025 | 256.00 | 258.50 | 256.00 | 255.50 | 255.50 | -1.16% | 49 |
| Oct 16, 2025 | 259.50 | 259.50 | 259.50 | 258.50 | 258.50 | -0.39% | 16 |
| Oct 15, 2025 | 257.50 | 260.50 | 257.50 | 259.50 | 259.50 | 0.39% | 45 |
| Oct 14, 2025 | 254.00 | 260.00 | 253.50 | 258.50 | 258.50 | 1.37% | 292 |
| Oct 13, 2025 | 251.00 | 254.00 | 251.00 | 255.00 | 255.00 | -0.20% | 19 |
| Oct 10, 2025 | 261.00 | 261.00 | 258.00 | 255.50 | 255.50 | -0.58% | 140 |
| Oct 9, 2025 | 258.50 | 262.50 | 258.00 | 257.00 | 257.00 | -1.53% | 34 |
| Oct 8, 2025 | 257.50 | 257.50 | 257.50 | 261.00 | 261.00 | 1.16% | 1 |
| Oct 7, 2025 | 256.00 | 256.00 | 256.00 | 258.00 | 258.00 | 1.18% | 16 |
| Oct 6, 2025 | 266.50 | 266.50 | 255.50 | 255.00 | 255.00 | -1.16% | 100 |
| Oct 3, 2025 | 254.50 | 257.50 | 252.50 | 258.00 | 258.00 | 1.18% | 82 |
| Oct 2, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -0.20% | - |
| Oct 1, 2025 | 248.00 | 256.00 | 248.00 | 255.50 | 255.50 | 0.99% | 17 |
| Sep 30, 2025 | 251.50 | 251.50 | 251.50 | 253.00 | 253.00 | 0.60% | 100 |
| Sep 29, 2025 | 250.50 | 254.50 | 250.50 | 251.50 | 251.50 | 1.21% | 18 |
| Sep 26, 2025 | 266.00 | 266.00 | 245.00 | 248.50 | 248.50 | -2.93% | 20 |
| Sep 25, 2025 | 259.00 | 259.50 | 254.50 | 256.00 | 255.69 | -0.78% | 83 |
| Sep 24, 2025 | 262.50 | 262.50 | 262.50 | 258.00 | 257.69 | 0.19% | 3 |
| Sep 23, 2025 | 253.00 | 257.50 | 253.00 | 257.50 | 257.19 | 1.78% | 373 |
| Sep 22, 2025 | 256.50 | 257.00 | 251.50 | 253.00 | 252.70 | -0.20% | 112 |
| Sep 19, 2025 | 251.50 | 251.50 | 251.50 | 253.50 | 253.20 | 1.20% | 15 |
| Sep 18, 2025 | 255.50 | 255.50 | 244.50 | 250.50 | 250.20 | 3.09% | 56 |
| Sep 17, 2025 | 246.50 | 246.50 | 246.00 | 243.00 | 242.71 | -1.62% | 51 |
| Sep 16, 2025 | 245.00 | 245.00 | 243.50 | 247.00 | 246.70 | 1.44% | 14 |
| Sep 15, 2025 | 250.00 | 250.00 | 238.00 | 243.50 | 243.21 | 1.25% | 95 |
| Sep 12, 2025 | 240.21 | 240.21 | 240.21 | 240.50 | 240.21 | -0.21% | - |
| Sep 11, 2025 | 245.00 | 245.00 | 243.00 | 241.00 | 240.71 | 1.05% | 7 |
| Sep 10, 2025 | 237.00 | 240.00 | 237.00 | 238.50 | 238.21 | 2.14% | 110 |
| Sep 9, 2025 | 236.50 | 236.50 | 234.00 | 233.50 | 233.22 | -2.71% | 14 |
| Sep 8, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 239.71 | 2.56% | 160 |
| Sep 5, 2025 | 233.72 | 233.72 | 233.72 | 234.00 | 233.72 | -2.70% | - |
| Sep 4, 2025 | 240.00 | 241.50 | 240.00 | 240.50 | 240.21 | 1.69% | 34 |
| Sep 3, 2025 | 236.22 | 236.22 | 236.22 | 236.50 | 236.22 | 1.50% | - |
| Sep 2, 2025 | 234.00 | 234.00 | 234.00 | 233.00 | 232.72 | -1.06% | 20 |
| Sep 1, 2025 | 233.50 | 233.50 | 233.50 | 235.50 | 235.22 | 0.21% | 4 |
| Aug 29, 2025 | 237.50 | 237.50 | 237.50 | 235.00 | 234.72 | - | 15 |
| Aug 28, 2025 | 236.00 | 236.00 | 235.50 | 235.00 | 234.72 | -0.42% | 51 |
| Aug 27, 2025 | 235.00 | 238.00 | 235.00 | 236.00 | 235.72 | 1.29% | 140 |
| Aug 26, 2025 | 232.72 | 232.72 | 232.72 | 233.00 | 232.72 | 1.53% | - |