GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 534.00
-28.00 (-4.98%)
At close: Aug 13, 2025, 5:30 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 567.00 | 567.00 | 534.00 | 534.00 | - | -4.98% | 43 |
| Aug 12, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | - | - | - |
| Aug 11, 2025 | 559.00 | 565.00 | 553.00 | 562.00 | - | 1.44% | 32 |
| Aug 8, 2025 | 559.00 | 559.00 | 554.00 | 554.00 | - | -1.42% | 62 |
| Aug 7, 2025 | 575.00 | 575.00 | 562.00 | 562.00 | - | -0.53% | 1 |
| Aug 6, 2025 | 562.00 | 565.00 | 562.00 | 565.00 | - | -1.74% | 14 |
| Aug 5, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | - | - | - |
| Aug 4, 2025 | 575.00 | 578.00 | 575.00 | 575.00 | - | 1.59% | 136 |
| Aug 1, 2025 | 576.00 | 576.00 | 565.00 | 566.00 | - | -2.92% | 22 |
| Jul 31, 2025 | 581.00 | 583.00 | 581.00 | 583.00 | - | 2.64% | 11 |
| Jul 30, 2025 | 552.00 | 570.00 | 548.00 | 568.00 | - | 3.09% | 24 |
| Jul 29, 2025 | 551.00 | 551.00 | 551.00 | 551.00 | - | - | - |
| Jul 28, 2025 | 560.00 | 560.00 | 551.00 | 551.00 | - | 3.38% | 12 |
| Jul 25, 2025 | 533.00 | 533.00 | 533.00 | 533.00 | - | - | - |
| Jul 24, 2025 | 537.00 | 537.00 | 529.00 | 533.00 | - | -0.74% | 2 |
| Jul 23, 2025 | 487.00 | 537.00 | 487.00 | 537.00 | - | 9.59% | 72 |
| Jul 22, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Jul 21, 2025 | 505.00 | 505.00 | 490.00 | 490.00 | - | 2.73% | 1 |
| Jul 18, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | - | - | - |
| Jul 17, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | - | - | - |
| Jul 16, 2025 | 480.00 | 480.00 | 477.00 | 477.00 | - | -0.83% | 4 |
| Jul 15, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | - | 5.25% | 25 |
| Jul 14, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | - | - | - |
| Jul 11, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | - | - | - |
| Jul 10, 2025 | 485.00 | 530.00 | 455.00 | 457.00 | - | 5.42% | 197 |
| Jul 9, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jul 8, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jul 7, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jul 4, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jul 3, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jul 2, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jul 1, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jun 30, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jun 27, 2025 | 433.50 | 433.50 | 433.50 | 433.50 | - | - | - |
| Jun 26, 2025 | 431.00 | 433.50 | 431.00 | 433.50 | - | -1.70% | 1 |
| Jun 25, 2025 | 440.00 | 441.00 | 440.00 | 441.00 | - | 5.76% | 6 |
| Jun 24, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 23, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 20, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 19, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 18, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 17, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 16, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 13, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 12, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | - | - | - |
| Jun 11, 2025 | 418.00 | 418.50 | 417.00 | 417.00 | - | 2.84% | 15 |
| Jun 10, 2025 | 423.00 | 423.00 | 405.50 | 405.50 | - | -4.81% | 85 |
| Jun 9, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | - | - | - |
| Jun 6, 2025 | 425.50 | 426.00 | 425.50 | 426.00 | - | -0.47% | 10 |
| Jun 5, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | - | - | - |