GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 503.00
0.00 (0.00%)
At close: Oct 31, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 505.00 | 505.00 | 505.00 | 503.00 | 503.00 | - | 10 |
| Oct 30, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 2.03% | - |
| Oct 29, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | -0.10% | - |
| Oct 28, 2025 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | -1.89% | - |
| Oct 27, 2025 | 515.00 | 515.00 | 513.00 | 503.00 | 503.00 | -2.33% | 13 |
| Oct 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.58% | - |
| Oct 23, 2025 | 509.00 | 509.00 | 509.00 | 507.00 | 507.00 | 9.15% | 41 |
| Oct 22, 2025 | 476.00 | 476.00 | 476.00 | 464.50 | 464.50 | -8.20% | 2 |
| Oct 21, 2025 | 510.00 | 510.00 | 510.00 | 506.00 | 506.00 | -1.75% | 2 |
| Oct 20, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.77% | - |
| Oct 17, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.38% | - |
| Oct 16, 2025 | 520.79 | 520.79 | 520.79 | 521.00 | 520.79 | -5.27% | - |
| Oct 15, 2025 | 552.00 | 552.00 | 552.00 | 550.00 | 549.77 | -1.61% | 4 |
| Oct 14, 2025 | 553.00 | 553.00 | 544.00 | 559.00 | 558.77 | 1.27% | 23 |
| Oct 13, 2025 | 528.00 | 533.00 | 528.00 | 552.00 | 551.77 | 4.94% | 76 |
| Oct 10, 2025 | 550.00 | 550.00 | 550.00 | 526.00 | 525.78 | -3.49% | 2 |
| Oct 9, 2025 | 563.00 | 563.00 | 542.00 | 545.00 | 544.78 | 2.25% | 12 |
| Oct 8, 2025 | 532.78 | 532.78 | 532.78 | 533.00 | 532.78 | 3.70% | - |
| Oct 7, 2025 | 513.79 | 513.79 | 513.79 | 514.00 | 513.79 | 0.98% | - |
| Oct 6, 2025 | 508.79 | 508.79 | 508.79 | 509.00 | 508.79 | -0.78% | - |
| Oct 3, 2025 | 512.79 | 512.79 | 512.79 | 513.00 | 512.79 | -1.72% | - |
| Oct 2, 2025 | 520.00 | 520.00 | 520.00 | 522.00 | 521.79 | 1.36% | 38 |
| Oct 1, 2025 | 519.00 | 519.00 | 519.00 | 515.00 | 514.79 | -0.58% | 4 |
| Sep 30, 2025 | 517.79 | 517.79 | 517.79 | 518.00 | 517.79 | 0.39% | - |
| Sep 29, 2025 | 515.79 | 515.79 | 515.79 | 516.00 | 515.79 | -0.39% | - |
| Sep 26, 2025 | 517.79 | 517.79 | 517.79 | 518.00 | 517.79 | -0.77% | - |
| Sep 25, 2025 | 521.79 | 521.79 | 521.79 | 522.00 | 521.79 | -3.51% | - |
| Sep 24, 2025 | 540.78 | 540.78 | 540.78 | 541.00 | 540.78 | 1.12% | - |
| Sep 23, 2025 | 534.78 | 534.78 | 534.78 | 535.00 | 534.78 | -0.19% | - |
| Sep 22, 2025 | 535.78 | 535.78 | 535.78 | 536.00 | 535.78 | 3.88% | - |
| Sep 19, 2025 | 523.00 | 523.00 | 508.00 | 516.00 | 515.79 | -1.90% | 38 |
| Sep 18, 2025 | 500.00 | 500.00 | 500.00 | 526.00 | 525.78 | 2.94% | 2 |
| Sep 17, 2025 | 519.00 | 519.00 | 519.00 | 511.00 | 510.79 | -0.97% | 2 |
| Sep 16, 2025 | 515.79 | 515.79 | 515.79 | 516.00 | 515.79 | -3.37% | - |
| Sep 15, 2025 | 535.00 | 535.00 | 535.00 | 534.00 | 533.78 | -1.29% | 19 |
| Sep 12, 2025 | 540.78 | 540.78 | 540.78 | 541.00 | 540.78 | 1.50% | - |
| Sep 11, 2025 | 555.00 | 555.00 | 555.00 | 533.00 | 532.78 | -1.84% | 4 |
| Sep 10, 2025 | 533.00 | 533.00 | 533.00 | 543.00 | 542.78 | 6.68% | 3 |
| Sep 9, 2025 | 516.00 | 516.00 | 516.00 | 509.00 | 508.79 | -0.78% | 3 |
| Sep 8, 2025 | 512.79 | 512.79 | 512.79 | 513.00 | 512.79 | 5.02% | - |
| Sep 5, 2025 | 488.30 | 488.30 | 488.30 | 488.50 | 488.30 | -3.65% | - |
| Sep 4, 2025 | 506.79 | 506.79 | 506.79 | 507.00 | 506.79 | 3.26% | - |
| Sep 3, 2025 | 490.80 | 490.80 | 490.80 | 491.00 | 490.80 | -1.70% | - |
| Sep 2, 2025 | 525.00 | 525.00 | 490.00 | 499.50 | 499.30 | -4.68% | 17 |
| Sep 1, 2025 | 523.79 | 523.79 | 523.79 | 524.00 | 523.79 | - | - |
| Aug 29, 2025 | 548.00 | 548.00 | 548.00 | 524.00 | 523.79 | -4.55% | 3 |
| Aug 28, 2025 | 548.77 | 548.77 | 548.77 | 549.00 | 548.77 | 1.67% | - |
| Aug 27, 2025 | 539.78 | 539.78 | 539.78 | 540.00 | 539.78 | 1.50% | - |
| Aug 26, 2025 | 531.78 | 531.78 | 531.78 | 532.00 | 531.78 | 3.10% | - |
| Aug 25, 2025 | 523.00 | 523.00 | 515.00 | 516.00 | 515.79 | -2.09% | 6 |