General Electric Company (BIT:1GE)
Italy · Delayed Price · Currency is EUR 275.05
-2.45 (-0.88%)
At close: Oct 2, 2026
BIT:1GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | -0.73% | - |
| Oct 1, 2026 | 276.20 | 277.20 | 276.20 | 277.50 | 277.08 | 0.13% | 37 |
| Sep 30, 2026 | 280.25 | 280.25 | 277.15 | 277.15 | 276.73 | -0.95% | 11 |
| Sep 29, 2026 | 279.40 | 279.40 | 279.40 | 279.80 | 279.38 | 0.21% | 2 |
| Sep 28, 2026 | 285.35 | 287.70 | 278.80 | 279.20 | 278.78 | -1.52% | 145 |
| Sep 25, 2026 | 282.00 | 282.00 | 282.00 | 283.50 | 283.07 | 1.54% | 5 |
| Sep 24, 2026 | 279.95 | 281.10 | 279.90 | 279.20 | 278.78 | -0.94% | 35 |
| Sep 23, 2026 | 278.65 | 278.65 | 278.65 | 281.85 | 281.43 | 1.60% | 7 |
| Sep 22, 2026 | 277.00 | 277.40 | 277.00 | 277.40 | 276.98 | -0.20% | 16 |
| Sep 21, 2026 | 274.65 | 277.95 | 274.65 | 277.95 | 277.53 | 1.76% | 21 |
| Sep 18, 2026 | 271.70 | 272.00 | 271.70 | 273.15 | 272.74 | -0.73% | 12 |
| Sep 17, 2026 | 275.65 | 275.80 | 275.65 | 275.15 | 274.74 | 0.24% | 34 |
| Sep 16, 2026 | 267.55 | 274.65 | 267.15 | 274.50 | 274.09 | 2.91% | 120 |
| Sep 15, 2026 | 266.75 | 266.75 | 266.75 | 266.75 | 266.35 | -2.41% | - |
| Sep 14, 2026 | 273.35 | 273.35 | 273.35 | 273.35 | 272.94 | -2.08% | - |
| Sep 11, 2026 | 279.15 | 279.15 | 279.15 | 279.15 | 278.73 | -0.21% | - |
| Sep 10, 2026 | 282.30 | 282.30 | 277.85 | 279.75 | 279.33 | 0.07% | 29 |
| Sep 9, 2026 | 277.85 | 277.85 | 277.85 | 279.55 | 279.13 | -3.97% | 4 |
| Sep 8, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 290.66 | 0.81% | - |
| Sep 7, 2026 | 290.25 | 290.25 | 290.00 | 288.75 | 288.32 | 0.66% | 9 |
| Sep 4, 2026 | 286.85 | 286.85 | 286.85 | 286.85 | 286.42 | 0.26% | - |
| Sep 3, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 285.67 | -0.23% | - |
| Sep 2, 2026 | 286.80 | 288.25 | 286.45 | 286.75 | 286.32 | 0.44% | 33 |
| Sep 1, 2026 | 287.70 | 287.70 | 286.30 | 285.50 | 285.07 | -1.16% | 16 |
| Aug 31, 2026 | 296.00 | 296.00 | 296.00 | 288.85 | 288.42 | -2.46% | 10 |
| Aug 28, 2026 | 296.15 | 296.15 | 296.15 | 296.15 | 295.70 | -0.70% | - |
| Aug 27, 2026 | 304.40 | 304.40 | 298.55 | 298.25 | 297.80 | -2.15% | 11 |
| Aug 26, 2026 | 300.65 | 300.65 | 300.65 | 304.80 | 304.34 | 2.85% | 17 |
| Aug 25, 2026 | 296.95 | 296.95 | 296.95 | 296.35 | 295.90 | 1.23% | 6 |
| Aug 24, 2026 | 292.75 | 292.75 | 292.75 | 292.75 | 292.31 | -2.06% | - |
| Aug 21, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.45 | -0.30% | - |
| Aug 20, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.35 | -3.10% | - |
| Aug 19, 2026 | 322.00 | 324.65 | 311.15 | 309.40 | 308.93 | -3.52% | 39 |
| Aug 18, 2026 | 317.40 | 320.70 | 315.15 | 320.70 | 320.22 | 0.94% | 308 |
| Aug 17, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.22 | 0.81% | - |
| Aug 14, 2026 | 312.50 | 312.50 | 311.95 | 315.15 | 314.68 | 0.85% | 11 |
| Aug 13, 2026 | 314.95 | 314.95 | 314.95 | 312.50 | 312.03 | -1.53% | 31 |
| Aug 12, 2026 | 315.85 | 317.35 | 315.85 | 317.35 | 316.87 | -0.56% | 13 |
| Aug 11, 2026 | 319.15 | 319.15 | 319.15 | 319.15 | 318.67 | 0.36% | - |
| Aug 10, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.52 | -1.24% | - |
| Aug 7, 2026 | 326.05 | 326.05 | 320.00 | 322.00 | 321.52 | -1.53% | 50 |
| Aug 6, 2026 | 331.50 | 331.50 | 331.50 | 327.00 | 326.51 | -1.21% | 3 |
| Aug 5, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 330.50 | 2.70% | - |
| Aug 4, 2026 | 322.05 | 324.75 | 320.05 | 322.30 | 321.81 | 1.83% | 19 |
| Aug 3, 2026 | 316.25 | 316.25 | 316.25 | 316.50 | 316.02 | 1.26% | 9 |
| Jul 31, 2026 | 310.75 | 310.75 | 310.75 | 312.55 | 312.08 | 2.39% | 10 |
| Jul 30, 2026 | 305.25 | 305.25 | 305.25 | 305.25 | 304.79 | -1.93% | - |
| Jul 29, 2026 | 320.80 | 321.30 | 320.00 | 311.25 | 310.78 | -1.63% | 19 |
| Jul 28, 2026 | 319.60 | 320.75 | 316.40 | 316.40 | 315.92 | 0.40% | 136 |
| Jul 27, 2026 | 315.15 | 315.15 | 315.15 | 315.15 | 314.68 | 0.48% | - |