General Electric Company (BIT:1GE)
Italy · Delayed Price · Currency is EUR 286.85
+0.75 (0.26%)
At close: Sep 4, 2026
BIT:1GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | 0.26% | - |
| Sep 3, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -0.23% | - |
| Sep 2, 2026 | 286.80 | 288.25 | 286.45 | 286.75 | 286.75 | 0.44% | 33 |
| Sep 1, 2026 | 287.70 | 287.70 | 286.30 | 285.50 | 285.50 | -1.16% | 16 |
| Aug 31, 2026 | 296.00 | 296.00 | 296.00 | 288.85 | 288.85 | -2.46% | 10 |
| Aug 28, 2026 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | -0.70% | - |
| Aug 27, 2026 | 304.40 | 304.40 | 298.55 | 298.25 | 298.25 | -2.15% | 11 |
| Aug 26, 2026 | 300.65 | 300.65 | 300.65 | 304.80 | 304.80 | 2.85% | 17 |
| Aug 25, 2026 | 296.95 | 296.95 | 296.95 | 296.35 | 296.35 | 1.23% | 6 |
| Aug 24, 2026 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | -2.06% | - |
| Aug 21, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | -0.30% | - |
| Aug 20, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | -3.10% | - |
| Aug 19, 2026 | 322.00 | 324.65 | 311.15 | 309.40 | 309.40 | -3.52% | 39 |
| Aug 18, 2026 | 317.40 | 320.70 | 315.15 | 320.70 | 320.70 | 0.94% | 308 |
| Aug 17, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | 0.81% | - |
| Aug 14, 2026 | 312.50 | 312.50 | 311.95 | 315.15 | 315.15 | 0.85% | 11 |
| Aug 13, 2026 | 314.95 | 314.95 | 314.95 | 312.50 | 312.50 | -1.53% | 31 |
| Aug 12, 2026 | 315.85 | 317.35 | 315.85 | 317.35 | 317.35 | -0.56% | 13 |
| Aug 11, 2026 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | 0.36% | - |
| Aug 10, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | - |
| Aug 7, 2026 | 326.05 | 326.05 | 320.00 | 322.00 | 322.00 | -1.53% | 50 |
| Aug 6, 2026 | 331.50 | 331.50 | 331.50 | 327.00 | 327.00 | -1.21% | 3 |
| Aug 5, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 2.70% | - |
| Aug 4, 2026 | 322.05 | 324.75 | 320.05 | 322.30 | 322.30 | 1.83% | 19 |
| Aug 3, 2026 | 316.25 | 316.25 | 316.25 | 316.50 | 316.50 | 1.26% | 9 |
| Jul 31, 2026 | 310.75 | 310.75 | 310.75 | 312.55 | 312.55 | 2.39% | 10 |
| Jul 30, 2026 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | -1.93% | - |
| Jul 29, 2026 | 320.80 | 321.30 | 320.00 | 311.25 | 311.25 | -1.63% | 19 |
| Jul 28, 2026 | 319.60 | 320.75 | 316.40 | 316.40 | 316.40 | 0.40% | 136 |
| Jul 27, 2026 | 315.15 | 315.15 | 315.15 | 315.15 | 315.15 | 0.48% | - |
| Jul 24, 2026 | 313.65 | 313.65 | 313.65 | 313.65 | 313.65 | 2.62% | - |
| Jul 23, 2026 | 299.90 | 301.45 | 299.30 | 305.65 | 305.65 | 1.38% | 12 |
| Jul 22, 2026 | 299.95 | 299.95 | 299.95 | 301.50 | 301.50 | 0.62% | 5 |
| Jul 21, 2026 | 299.40 | 300.90 | 299.40 | 299.65 | 299.65 | -1.02% | 25 |
| Jul 20, 2026 | 305.35 | 306.90 | 305.35 | 302.75 | 302.75 | -2.43% | 39 |
| Jul 17, 2026 | 309.60 | 309.60 | 309.60 | 310.30 | 310.30 | 2.90% | 18 |
| Jul 16, 2026 | 308.25 | 308.25 | 300.00 | 301.55 | 301.55 | -3.38% | 20 |
| Jul 15, 2026 | 312.05 | 313.35 | 311.25 | 312.10 | 312.10 | 0.45% | 52 |
| Jul 14, 2026 | 309.80 | 311.85 | 307.95 | 310.70 | 310.70 | -0.37% | 50 |
| Jul 13, 2026 | 311.85 | 311.85 | 311.85 | 311.85 | 311.85 | -0.89% | - |
| Jul 10, 2026 | 314.65 | 314.65 | 314.65 | 314.65 | 314.65 | -0.13% | - |
| Jul 9, 2026 | 314.30 | 314.40 | 314.30 | 315.05 | 315.05 | 1.19% | 154 |
| Jul 8, 2026 | 321.25 | 321.30 | 312.00 | 311.35 | 311.35 | -2.95% | 158 |
| Jul 7, 2026 | 330.05 | 331.00 | 330.00 | 320.80 | 320.80 | -2.95% | 21 |
| Jul 6, 2026 | 330.50 | 332.25 | 330.45 | 330.55 | 330.55 | -0.44% | 13 |
| Jul 3, 2026 | 329.00 | 337.95 | 322.20 | 332.00 | 332.00 | 0.90% | 35 |
| Jul 2, 2026 | 362.75 | 362.75 | 327.25 | 329.45 | 329.04 | -0.11% | 117 |
| Jul 1, 2026 | 328.25 | 330.55 | 327.55 | 329.80 | 329.39 | 0.67% | 56 |
| Jun 30, 2026 | 327.00 | 328.30 | 327.00 | 327.60 | 327.19 | 0.03% | 84 |
| Jun 29, 2026 | 322.60 | 325.95 | 322.25 | 327.50 | 327.09 | 1.41% | 83 |