General Electric Company (BIT:1GE)
Italy · Delayed Price · Currency is EUR 261.35
+1.65 (0.64%)
At close: May 7, 2026
BIT:1GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 260.25 | 263.80 | 260.20 | 261.35 | 261.35 | 0.64% | 198 |
| May 6, 2026 | 247.85 | 258.55 | 247.85 | 259.70 | 259.70 | 5.70% | 655 |
| May 5, 2026 | 245.40 | 245.40 | 245.40 | 245.70 | 245.70 | 2.59% | 5 |
| May 4, 2026 | 245.45 | 246.70 | 244.80 | 239.50 | 239.50 | -2.96% | 77 |
| Apr 30, 2026 | 241.10 | 247.55 | 241.10 | 246.80 | 246.80 | 2.70% | 28 |
| Apr 29, 2026 | 246.55 | 246.55 | 240.80 | 240.30 | 240.30 | -1.33% | 19 |
| Apr 28, 2026 | 242.35 | 243.25 | 242.20 | 243.55 | 243.55 | 1.65% | 59 |
| Apr 27, 2026 | 241.85 | 241.85 | 241.85 | 239.60 | 239.60 | 0.59% | 18 |
| Apr 24, 2026 | 239.70 | 239.70 | 237.40 | 238.20 | 238.20 | -0.98% | 63 |
| Apr 23, 2026 | 236.30 | 240.40 | 236.30 | 240.55 | 240.55 | 3.35% | 7 |
| Apr 22, 2026 | 246.95 | 246.95 | 231.50 | 232.75 | 232.75 | -4.26% | 59 |
| Apr 21, 2026 | 258.45 | 265.60 | 244.00 | 243.10 | 243.10 | -5.65% | 117 |
| Apr 20, 2026 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | -1.94% | - |
| Apr 17, 2026 | 253.55 | 262.50 | 253.55 | 262.75 | 262.75 | 1.37% | 74 |
| Apr 16, 2026 | 267.00 | 267.10 | 260.20 | 259.20 | 259.20 | -2.88% | 81 |
| Apr 15, 2026 | 269.45 | 269.45 | 266.65 | 266.90 | 266.90 | -1.15% | 21 |
| Apr 14, 2026 | 264.55 | 269.90 | 264.55 | 270.00 | 270.00 | 3.33% | 223 |
| Apr 13, 2026 | 260.90 | 260.90 | 260.90 | 261.30 | 261.30 | -1.12% | 13 |
| Apr 10, 2026 | 266.95 | 266.95 | 263.40 | 264.25 | 264.25 | -0.30% | 188 |
| Apr 9, 2026 | 261.75 | 265.05 | 261.70 | 265.05 | 265.05 | 0.21% | 57 |
| Apr 8, 2026 | 258.05 | 265.15 | 256.30 | 264.50 | 264.50 | 7.17% | 191 |
| Apr 7, 2026 | 247.90 | 247.90 | 247.90 | 246.80 | 246.80 | -0.08% | 10 |
| Apr 2, 2026 | 250.00 | 250.00 | 250.00 | 247.00 | 247.00 | -2.37% | 10 |
| Apr 1, 2026 | 247.00 | 254.00 | 247.00 | 253.00 | 253.00 | 3.90% | 29 |
| Mar 31, 2026 | 239.00 | 242.00 | 239.00 | 243.50 | 243.50 | 1.04% | 231 |
| Mar 30, 2026 | 252.00 | 252.00 | 240.00 | 241.00 | 241.00 | -1.83% | 28 |
| Mar 27, 2026 | 245.50 | 245.50 | 245.00 | 245.50 | 245.50 | -1.01% | 17 |
| Mar 26, 2026 | 252.00 | 255.00 | 249.00 | 248.00 | 248.00 | -2.75% | 16 |
| Mar 25, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.39% | - |
| Mar 24, 2026 | 248.00 | 248.00 | 248.00 | 251.50 | 251.50 | -1.18% | 14 |
| Mar 23, 2026 | 244.50 | 260.00 | 244.50 | 254.50 | 254.50 | 1.80% | 27 |
| Mar 20, 2026 | 249.50 | 251.50 | 249.50 | 250.00 | 250.00 | 0.40% | 21 |
| Mar 19, 2026 | 264.00 | 264.00 | 263.00 | 249.00 | 249.00 | -5.32% | 99 |
| Mar 18, 2026 | 262.00 | 262.00 | 262.00 | 263.00 | 263.00 | 0.77% | 10 |
| Mar 17, 2026 | 260.50 | 260.50 | 260.50 | 261.00 | 261.00 | -0.76% | 26 |
| Mar 16, 2026 | 262.00 | 262.00 | 262.00 | 263.00 | 263.00 | -0.38% | 5 |
| Mar 13, 2026 | 266.00 | 268.00 | 263.50 | 264.00 | 264.00 | -0.75% | 85 |
| Mar 12, 2026 | 280.50 | 280.50 | 280.50 | 266.00 | 266.00 | -4.83% | 4 |
| Mar 11, 2026 | 282.50 | 282.50 | 279.50 | 279.50 | 279.50 | -1.24% | 101 |
| Mar 10, 2026 | 278.50 | 280.00 | 278.50 | 283.00 | 283.00 | 3.85% | 106 |
| Mar 9, 2026 | 274.00 | 275.50 | 271.00 | 272.50 | 272.50 | -1.27% | 113 |
| Mar 6, 2026 | 281.00 | 281.00 | 275.50 | 276.00 | 276.00 | -2.65% | 17 |
| Mar 5, 2026 | 291.00 | 291.00 | 283.50 | 283.50 | 283.50 | -1.90% | 68 |
| Mar 4, 2026 | 285.50 | 290.00 | 285.50 | 289.00 | 289.00 | -0.52% | 42 |
| 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 |