GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 730.00
+10.00 (1.39%)
At close: Mar 4, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 731.00 | 743.00 | 727.00 | 730.00 | 730.00 | 1.39% | 154 |
| Mar 3, 2026 | 737.00 | 737.00 | 712.00 | 720.00 | 720.00 | -4.76% | 24 |
| Mar 2, 2026 | 725.00 | 783.00 | 709.00 | 756.00 | 756.00 | 3.56% | 44 |
| Feb 27, 2026 | 736.00 | 779.00 | 727.00 | 730.00 | 730.00 | -2.28% | 71 |
| Feb 26, 2026 | 755.00 | 755.00 | 710.00 | 747.00 | 747.00 | -0.93% | 50 |
| Feb 25, 2026 | 752.00 | 758.00 | 748.00 | 754.00 | 754.00 | 2.45% | 43 |
| Feb 24, 2026 | 712.00 | 734.00 | 712.00 | 736.00 | 736.00 | 6.05% | 29 |
| Feb 23, 2026 | 702.00 | 702.00 | 690.00 | 694.00 | 694.00 | -2.12% | 10 |
| Feb 20, 2026 | 713.00 | 713.00 | 709.00 | 709.00 | 709.00 | - | 100 |
| Feb 19, 2026 | 699.00 | 713.00 | 699.00 | 709.00 | 709.00 | 1.87% | 36 |
| Feb 18, 2026 | 698.00 | 701.00 | 694.00 | 696.00 | 696.00 | 0.43% | 24 |
| Feb 17, 2026 | 676.00 | 686.00 | 669.00 | 693.00 | 693.00 | 1.76% | 27 |
| Feb 16, 2026 | 709.00 | 709.00 | 643.00 | 681.00 | 681.00 | -0.44% | 31 |
| Feb 13, 2026 | 682.00 | 693.00 | 674.00 | 684.00 | 684.00 | 2.40% | 15 |
| Feb 12, 2026 | 703.00 | 706.00 | 684.00 | 668.00 | 668.00 | -3.61% | 33 |
| Feb 11, 2026 | 697.00 | 732.00 | 663.00 | 693.00 | 693.00 | 3.90% | 169 |
| Feb 10, 2026 | 677.00 | 682.00 | 677.00 | 667.00 | 667.00 | -1.48% | 16 |
| Feb 9, 2026 | 661.00 | 689.00 | 661.00 | 677.00 | 677.00 | 4.80% | 22 |
| Feb 6, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 646.00 | 3.53% | 20 |
| Feb 5, 2026 | 646.00 | 646.00 | 604.00 | 624.00 | 624.00 | 0.16% | 36 |
| Feb 4, 2026 | 671.00 | 675.00 | 621.00 | 623.00 | 623.00 | -5.75% | 71 |
| Feb 3, 2026 | 657.00 | 670.00 | 657.00 | 661.00 | 661.00 | 3.12% | 35 |
| Feb 2, 2026 | 595.00 | 639.00 | 595.00 | 641.00 | 641.00 | 4.91% | 56 |
| Jan 30, 2026 | 591.00 | 625.00 | 591.00 | 611.00 | 611.00 | 4.80% | 115 |
| Jan 29, 2026 | 600.00 | 600.00 | 574.00 | 583.00 | 583.00 | -0.34% | 41 |
| Jan 28, 2026 | 590.00 | 614.00 | 567.00 | 585.00 | 585.00 | 1.39% | 114 |
| Jan 27, 2026 | 568.00 | 568.00 | 568.00 | 577.00 | 577.00 | 2.12% | 17 |
| Jan 26, 2026 | 555.00 | 555.00 | 555.00 | 565.00 | 565.00 | 0.71% | 2 |
| Jan 23, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 0.36% | - |
| Jan 22, 2026 | 575.00 | 575.00 | 556.00 | 559.00 | 559.00 | -2.95% | 12 |
| Jan 21, 2026 | 593.00 | 593.00 | 585.00 | 576.00 | 576.00 | -2.54% | 32 |
| Jan 20, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 13.00% | - |
| Jan 19, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | -11.66% | - |
| Jan 16, 2026 | 557.00 | 592.00 | 557.00 | 592.00 | 592.00 | 5.53% | 65 |
| Jan 15, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 1.26% | - |
| Jan 14, 2026 | 560.00 | 560.00 | 557.00 | 554.00 | 554.00 | -0.72% | 7 |
| Jan 13, 2026 | 559.00 | 564.00 | 559.00 | 558.00 | 558.00 | 2.01% | 31 |
| Jan 12, 2026 | 528.00 | 547.00 | 528.00 | 547.00 | 547.00 | 1.30% | 15 |
| Jan 9, 2026 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | -0.37% | 36 |
| Jan 8, 2026 | 570.00 | 570.00 | 538.00 | 542.00 | 542.00 | -7.19% | 57 |
| Jan 7, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 1.74% | - |
| Jan 6, 2026 | 566.00 | 566.00 | 565.00 | 574.00 | 574.00 | -0.52% | 30 |
| Jan 5, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 2.49% | - |
| Jan 2, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -0.35% | - |
| Dec 30, 2025 | 567.00 | 569.00 | 567.00 | 565.00 | 565.00 | 0.53% | 65 |
| Dec 29, 2025 | 590.00 | 590.00 | 556.00 | 562.00 | 562.00 | 0.18% | 28 |
| Dec 23, 2025 | 535.00 | 563.00 | 535.00 | 561.00 | 561.00 | -0.18% | 13 |
| Dec 22, 2025 | 570.00 | 570.00 | 570.00 | 562.00 | 562.00 | 1.63% | 4 |
| Dec 19, 2025 | 554.00 | 561.00 | 554.00 | 553.00 | 553.00 | 1.10% | 9 |
| Dec 18, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - | - |