GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 753.00
-26.00 (-3.34%)
At close: Mar 27, 2026
BIT:1GEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 774.00 | 774.00 | 766.00 | 766.00 | - | -1.67% | 3 |
| Mar 26, 2026 | 801.00 | 801.00 | 792.00 | 779.00 | 779.00 | -3.35% | 16 |
| Mar 25, 2026 | 795.00 | 816.00 | 795.00 | 806.00 | 806.00 | 3.73% | 31 |
| Mar 24, 2026 | 769.00 | 769.00 | 761.00 | 777.00 | 777.00 | 1.04% | 8 |
| Mar 23, 2026 | 727.00 | 780.00 | 727.00 | 769.00 | 769.00 | 2.67% | 27 |
| Mar 20, 2026 | 760.00 | 761.00 | 748.00 | 749.00 | 749.00 | 1.08% | 15 |
| Mar 19, 2026 | 743.00 | 744.00 | 736.00 | 741.00 | 741.00 | -4.02% | 19 |
| Mar 18, 2026 | 740.00 | 746.00 | 734.00 | 772.00 | 772.00 | 7.37% | 31 |
| Mar 17, 2026 | 756.00 | 756.00 | 712.00 | 719.00 | 719.00 | 0.42% | 24 |
| Mar 16, 2026 | 781.00 | 781.00 | 708.00 | 716.00 | 716.00 | 0.85% | 89 |
| Mar 13, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 709.56 | -2.61% | - |
| Mar 12, 2026 | 738.00 | 738.00 | 714.00 | 729.00 | 728.55 | - | 7 |
| Mar 11, 2026 | 732.00 | 732.00 | 729.00 | 729.00 | 728.55 | 0.83% | 11 |
| Mar 10, 2026 | 717.00 | 724.00 | 715.00 | 723.00 | 722.55 | 2.41% | 76 |
| Mar 9, 2026 | 663.00 | 694.00 | 663.00 | 706.00 | 705.57 | 1.29% | 19 |
| Mar 6, 2026 | 698.00 | 700.00 | 690.00 | 697.00 | 696.57 | -1.83% | 38 |
| Mar 5, 2026 | 709.00 | 709.00 | 708.00 | 710.00 | 709.56 | -2.74% | 28 |
| Mar 4, 2026 | 731.00 | 743.00 | 727.00 | 730.00 | 729.55 | 1.39% | 154 |
| Mar 3, 2026 | 737.00 | 737.00 | 712.00 | 720.00 | 719.56 | -4.76% | 24 |
| Mar 2, 2026 | 725.00 | 783.00 | 709.00 | 756.00 | 755.53 | 3.56% | 44 |
| Feb 27, 2026 | 736.00 | 779.00 | 727.00 | 730.00 | 729.55 | -2.28% | 71 |
| Feb 26, 2026 | 755.00 | 755.00 | 710.00 | 747.00 | 746.54 | -0.93% | 50 |
| Feb 25, 2026 | 752.00 | 758.00 | 748.00 | 754.00 | 753.54 | 2.45% | 43 |
| Feb 24, 2026 | 712.00 | 734.00 | 712.00 | 736.00 | 735.55 | 6.05% | 29 |
| Feb 23, 2026 | 702.00 | 702.00 | 690.00 | 694.00 | 693.57 | -2.12% | 10 |
| Feb 20, 2026 | 713.00 | 713.00 | 709.00 | 709.00 | 708.56 | - | 100 |
| Feb 19, 2026 | 699.00 | 713.00 | 699.00 | 709.00 | 708.56 | 1.87% | 36 |
| Feb 18, 2026 | 698.00 | 701.00 | 694.00 | 696.00 | 695.57 | 0.43% | 24 |
| Feb 17, 2026 | 676.00 | 686.00 | 669.00 | 693.00 | 692.57 | 1.76% | 27 |
| Feb 16, 2026 | 709.00 | 709.00 | 643.00 | 681.00 | 680.58 | -0.44% | 31 |
| Feb 13, 2026 | 682.00 | 693.00 | 674.00 | 684.00 | 683.58 | 2.40% | 15 |
| Feb 12, 2026 | 703.00 | 706.00 | 684.00 | 668.00 | 667.59 | -3.61% | 33 |
| Feb 11, 2026 | 697.00 | 732.00 | 663.00 | 693.00 | 692.57 | 3.90% | 169 |
| Feb 10, 2026 | 677.00 | 682.00 | 677.00 | 667.00 | 666.59 | -1.48% | 16 |
| Feb 9, 2026 | 661.00 | 689.00 | 661.00 | 677.00 | 676.58 | 4.80% | 22 |
| Feb 6, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 645.60 | 3.53% | 20 |
| Feb 5, 2026 | 646.00 | 646.00 | 604.00 | 624.00 | 623.62 | 0.16% | 36 |
| Feb 4, 2026 | 671.00 | 675.00 | 621.00 | 623.00 | 622.62 | -5.75% | 71 |
| Feb 3, 2026 | 657.00 | 670.00 | 657.00 | 661.00 | 660.59 | 3.12% | 35 |
| Feb 2, 2026 | 595.00 | 639.00 | 595.00 | 641.00 | 640.61 | 4.91% | 56 |
| Jan 30, 2026 | 591.00 | 625.00 | 591.00 | 611.00 | 610.62 | 4.80% | 115 |
| Jan 29, 2026 | 600.00 | 600.00 | 574.00 | 583.00 | 582.64 | -0.34% | 41 |
| Jan 28, 2026 | 590.00 | 614.00 | 567.00 | 585.00 | 584.64 | 1.39% | 114 |
| Jan 27, 2026 | 568.00 | 568.00 | 568.00 | 577.00 | 576.64 | 2.12% | 17 |
| Jan 26, 2026 | 555.00 | 555.00 | 555.00 | 565.00 | 564.65 | 0.71% | 2 |
| Jan 23, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 560.65 | 0.36% | - |
| Jan 22, 2026 | 575.00 | 575.00 | 556.00 | 559.00 | 558.66 | -2.95% | 12 |
| Jan 21, 2026 | 593.00 | 593.00 | 585.00 | 576.00 | 575.65 | -2.54% | 32 |
| Jan 20, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 590.64 | 13.00% | - |
| Jan 19, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 522.68 | -11.66% | - |