GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 906.20
-115.80 (-11.33%)
At close: Jul 7, 2026
BIT:1GEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,002.50 | 1,002.50 | 906.80 | 906.20 | 906.20 | -11.33% | 78 |
| Jul 6, 2026 | 993.60 | 1,046.00 | 984.80 | 1,022.00 | 1,022.00 | 4.20% | 48 |
| Jul 3, 2026 | 1,001.50 | 1,001.50 | 971.00 | 980.80 | 980.80 | 1.36% | 3 |
| Jul 2, 2026 | 982.20 | 1,003.00 | 964.80 | 967.60 | 967.60 | -4.62% | 167 |
| Jul 1, 2026 | 1,021.00 | 1,028.50 | 1,000.00 | 1,014.50 | 1,014.50 | 1.71% | 89 |
| Jun 30, 2026 | 972.60 | 999.00 | 970.00 | 997.40 | 997.40 | 5.14% | 125 |
| Jun 29, 2026 | 926.80 | 941.60 | 925.00 | 948.60 | 948.60 | 2.44% | 60 |
| Jun 26, 2026 | 929.60 | 936.60 | 914.20 | 926.00 | 926.00 | -2.69% | 113 |
| Jun 25, 2026 | 953.00 | 973.00 | 953.00 | 951.60 | 951.60 | 1.34% | 159 |
| Jun 24, 2026 | 923.60 | 938.80 | 911.20 | 939.00 | 939.00 | 2.29% | 301 |
| Jun 23, 2026 | 945.20 | 951.20 | 919.40 | 918.00 | 918.00 | -5.96% | 123 |
| Jun 22, 2026 | 968.40 | 1,001.50 | 968.40 | 976.20 | 976.20 | 1.65% | 176 |
| Jun 19, 2026 | 1,061.50 | 1,061.50 | 939.20 | 960.40 | 960.40 | -0.52% | 183 |
| Jun 18, 2026 | 923.80 | 971.00 | 923.80 | 965.40 | 965.40 | 10.08% | 139 |
| Jun 17, 2026 | 854.60 | 870.00 | 852.80 | 877.00 | 877.00 | 2.29% | 64 |
| Jun 16, 2026 | 846.40 | 863.40 | 846.40 | 857.40 | 857.40 | 2.00% | 91 |
| Jun 15, 2026 | 825.60 | 840.80 | 825.60 | 840.60 | 840.60 | 4.87% | 31 |
| Jun 12, 2026 | 790.40 | 807.80 | 788.40 | 801.60 | 801.60 | 2.38% | 60 |
| Jun 11, 2026 | 757.00 | 780.80 | 757.00 | 783.00 | 783.00 | 4.40% | 57 |
| Jun 10, 2026 | 794.00 | 796.40 | 748.20 | 750.00 | 750.00 | -3.03% | 35 |
| Jun 9, 2026 | 810.80 | 813.00 | 776.40 | 773.40 | 773.40 | -5.66% | 20 |
| Jun 8, 2026 | 806.80 | 822.60 | 806.80 | 819.80 | 819.80 | -0.17% | 105 |
| Jun 5, 2026 | 814.40 | 823.20 | 814.40 | 821.20 | 821.20 | 0.34% | 18 |
| Jun 4, 2026 | 828.00 | 834.60 | 795.40 | 818.40 | 818.40 | -2.48% | 353 |
| Jun 3, 2026 | 839.20 | 843.80 | 835.00 | 839.20 | 839.20 | 1.13% | 12 |
| Jun 2, 2026 | 813.20 | 837.00 | 813.00 | 829.80 | 829.80 | 1.69% | 21 |
| Jun 1, 2026 | 834.40 | 834.40 | 812.00 | 816.00 | 816.00 | -1.92% | 82 |
| May 29, 2026 | 854.00 | 862.20 | 826.60 | 832.00 | 832.00 | -3.95% | 116 |
| May 28, 2026 | 883.40 | 889.00 | 860.00 | 866.20 | 866.20 | -4.12% | 173 |
| May 27, 2026 | 922.80 | 931.60 | 877.00 | 903.40 | 903.40 | -2.65% | 118 |
| May 26, 2026 | 905.60 | 937.00 | 901.00 | 928.00 | 928.00 | -0.56% | 89 |
| May 25, 2026 | 995.20 | 995.20 | 889.20 | 933.20 | 933.20 | 3.14% | 44 |
| May 22, 2026 | 910.40 | 910.40 | 898.00 | 904.80 | 904.80 | 1.25% | 76 |
| May 21, 2026 | 881.40 | 894.60 | 877.20 | 893.60 | 893.60 | 0.81% | 105 |
| May 20, 2026 | 881.00 | 887.60 | 870.00 | 886.40 | 886.40 | 2.81% | 11 |
| May 19, 2026 | 867.60 | 872.00 | 850.00 | 862.20 | 862.20 | 1.34% | 130 |
| May 18, 2026 | 898.20 | 901.80 | 850.60 | 850.80 | 850.80 | -5.74% | 176 |
| May 15, 2026 | 923.00 | 923.00 | 899.40 | 902.60 | 902.60 | -0.81% | 122 |
| May 14, 2026 | 907.00 | 908.00 | 903.40 | 910.00 | 910.00 | -0.39% | 29 |
| May 13, 2026 | 929.40 | 929.40 | 902.60 | 913.60 | 913.60 | 3.47% | 47 |
| May 12, 2026 | 906.20 | 913.20 | 881.40 | 883.00 | 883.00 | -3.54% | 147 |
| May 11, 2026 | 877.80 | 908.40 | 874.20 | 915.40 | 915.40 | 3.74% | 119 |
| May 8, 2026 | 904.60 | 911.40 | 883.00 | 882.40 | 882.40 | -4.21% | 97 |
| May 7, 2026 | 956.40 | 956.40 | 923.40 | 921.20 | 921.20 | -2.68% | 54 |
| May 6, 2026 | 943.00 | 956.00 | 916.80 | 946.60 | 946.60 | 0.74% | 67 |
| May 5, 2026 | 929.20 | 937.60 | 929.20 | 939.60 | 939.60 | 2.13% | 8 |
| May 4, 2026 | 911.00 | 932.60 | 911.00 | 920.00 | 920.00 | -0.76% | 44 |
| Apr 30, 2026 | 909.40 | 926.80 | 909.40 | 927.00 | 927.00 | 2.14% | 107 |
| Apr 29, 2026 | 940.80 | 940.80 | 911.40 | 907.60 | 907.60 | -0.22% | 116 |
| Apr 28, 2026 | 957.80 | 957.80 | 905.60 | 909.60 | 909.60 | -3.99% | 60 |