GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 576.00
-15.00 (-2.54%)
At close: Jan 21, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 17, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -5.20% | - |
| Dec 16, 2025 | 583.00 | 588.00 | 583.00 | 577.00 | 577.00 | -2.20% | 9 |
| Dec 15, 2025 | 577.00 | 577.00 | 575.00 | 590.00 | 590.00 | 4.61% | 71 |
| Dec 12, 2025 | 645.00 | 645.00 | 598.00 | 564.00 | 564.00 | -3.92% | 78 |
| Dec 11, 2025 | 606.00 | 606.00 | 591.00 | 587.00 | 587.00 | -3.45% | 29 |
| Dec 10, 2025 | 593.00 | 597.00 | 586.00 | 608.00 | 608.00 | 11.97% | 59 |
| Dec 9, 2025 | 532.00 | 560.00 | 532.00 | 543.00 | 543.00 | 1.88% | 44 |
| Dec 8, 2025 | 541.00 | 541.00 | 541.00 | 533.00 | 533.00 | -0.74% | 4 |
| Dec 5, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | -0.74% | - |
| Dec 4, 2025 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 5.25% | - |
| Dec 3, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.39% | - |
| Dec 2, 2025 | 521.00 | 521.00 | 500.00 | 512.00 | 512.00 | 2.40% | 8 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 28, 2025 | 517.00 | 517.00 | 517.00 | 500.00 | 500.00 | 15.21% | 16 |
| Nov 27, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -14.57% | - |
| Nov 26, 2025 | 493.00 | 493.00 | 493.00 | 508.00 | 508.00 | 3.99% | 1 |
| Nov 25, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | -2.30% | - |
| Nov 24, 2025 | 492.00 | 492.00 | 492.00 | 500.00 | 500.00 | 5.37% | 10 |
| Nov 21, 2025 | 480.00 | 481.00 | 480.00 | 474.50 | 474.50 | -9.79% | 44 |
| Nov 20, 2025 | 531.00 | 544.00 | 531.00 | 526.00 | 526.00 | 4.16% | 37 |
| Nov 19, 2025 | 502.00 | 505.00 | 502.00 | 505.00 | 505.00 | 3.70% | 38 |
| Nov 18, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -4.13% | - |
| Nov 17, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 3 |
| Nov 14, 2025 | 470.50 | 470.50 | 468.00 | 508.00 | 508.00 | 7.97% | 20 |
| Nov 13, 2025 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | -5.90% | - |
| Nov 12, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.52% | - |
| Nov 11, 2025 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | -0.10% | - |
| Nov 10, 2025 | 509.00 | 509.00 | 509.00 | 493.00 | 493.00 | 2.49% | 5 |
| Nov 7, 2025 | 474.00 | 479.00 | 474.00 | 481.00 | 481.00 | 0.94% | 16 |
| Nov 6, 2025 | 484.00 | 484.00 | 484.00 | 476.50 | 476.50 | -2.46% | 15 |