GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 876.20
+21.80 (2.55%)
At close: Oct 2, 2026
BIT:1GEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 877.60 | 893.80 | 867.80 | 876.20 | 876.20 | 2.60% | 82 |
| Oct 1, 2026 | 856.00 | 856.00 | 844.60 | 854.40 | 853.96 | 1.64% | 54 |
| Sep 30, 2026 | 850.80 | 854.20 | 835.80 | 840.60 | 840.17 | -0.87% | 80 |
| Sep 29, 2026 | 845.80 | 855.00 | 842.60 | 848.00 | 847.57 | 1.17% | 48 |
| Sep 28, 2026 | 825.00 | 837.40 | 823.40 | 838.20 | 837.77 | 0.65% | 25 |
| Sep 25, 2026 | 844.00 | 850.00 | 832.80 | 832.80 | 832.38 | 0.75% | 48 |
| Sep 24, 2026 | 828.80 | 830.00 | 814.00 | 826.60 | 826.18 | -0.86% | 55 |
| Sep 23, 2026 | 835.80 | 836.60 | 826.00 | 833.80 | 833.38 | 0.53% | 30 |
| Sep 22, 2026 | 823.00 | 833.80 | 818.00 | 829.40 | 828.98 | -0.29% | 48 |
| Sep 21, 2026 | 829.60 | 835.00 | 829.60 | 831.80 | 831.38 | 2.31% | 21 |
| Sep 18, 2026 | 815.20 | 817.60 | 808.20 | 813.00 | 812.59 | -1.38% | 37 |
| Sep 17, 2026 | 818.20 | 837.40 | 816.40 | 824.40 | 823.98 | 2.44% | 83 |
| Sep 16, 2026 | 770.40 | 800.00 | 769.40 | 804.80 | 804.39 | 5.87% | 188 |
| Sep 15, 2026 | 757.60 | 766.80 | 757.60 | 760.20 | 759.81 | 0.13% | 27 |
| Sep 14, 2026 | 807.20 | 807.20 | 755.60 | 759.20 | 758.81 | -7.50% | 110 |
| Sep 11, 2026 | 804.80 | 826.60 | 800.00 | 820.80 | 820.38 | 2.04% | 40 |
| Sep 10, 2026 | 819.00 | 819.00 | 805.80 | 804.40 | 803.99 | -1.61% | 9 |
| Sep 9, 2026 | 838.40 | 838.40 | 822.60 | 817.60 | 817.18 | -1.28% | 64 |
| Sep 8, 2026 | 812.00 | 832.00 | 812.00 | 828.20 | 827.78 | 0.71% | 9 |
| Sep 7, 2026 | 819.40 | 825.00 | 819.40 | 822.40 | 821.98 | 1.36% | 21 |
| Sep 4, 2026 | 813.00 | 825.20 | 812.60 | 811.40 | 810.99 | -0.20% | 97 |
| Sep 3, 2026 | 793.80 | 813.00 | 793.80 | 813.00 | 812.59 | 4.36% | 35 |
| Sep 2, 2026 | 771.60 | 778.40 | 771.00 | 779.00 | 778.60 | 2.15% | 23 |
| Sep 1, 2026 | 774.00 | 774.00 | 756.00 | 762.60 | 762.21 | -0.75% | 113 |
| Aug 31, 2026 | 790.40 | 790.40 | 763.60 | 768.40 | 768.01 | -3.90% | 125 |
| Aug 28, 2026 | 818.00 | 819.00 | 799.60 | 799.60 | 799.19 | -1.74% | 52 |
| Aug 27, 2026 | 830.00 | 842.60 | 816.60 | 813.80 | 813.39 | 0.92% | 82 |
| Aug 26, 2026 | 798.40 | 806.40 | 793.40 | 806.40 | 805.99 | 0.17% | 62 |
| Aug 25, 2026 | 824.40 | 824.40 | 798.20 | 805.00 | 804.59 | -0.02% | 5 |
| Aug 24, 2026 | 808.40 | 810.80 | 797.00 | 805.20 | 804.79 | -1.95% | 94 |
| Aug 21, 2026 | 830.00 | 837.60 | 817.80 | 821.20 | 820.78 | -0.32% | 83 |
| Aug 20, 2026 | 852.00 | 853.80 | 830.00 | 823.80 | 823.38 | -2.21% | 84 |
| Aug 19, 2026 | 865.00 | 871.00 | 828.60 | 842.40 | 841.97 | -4.64% | 116 |
| Aug 18, 2026 | 920.40 | 923.40 | 880.40 | 883.40 | 882.95 | -5.09% | 84 |
| Aug 17, 2026 | 943.80 | 943.80 | 924.00 | 930.80 | 930.33 | 1.57% | 132 |
| Aug 14, 2026 | 909.80 | 921.00 | 908.80 | 916.40 | 915.93 | 1.84% | 19 |
| Aug 13, 2026 | 904.00 | 905.60 | 895.60 | 899.80 | 899.34 | -0.31% | 36 |
| Aug 12, 2026 | 887.60 | 904.00 | 887.60 | 902.60 | 902.14 | 2.54% | 116 |
| Aug 11, 2026 | 863.80 | 880.00 | 863.80 | 880.20 | 879.75 | 2.49% | 63 |
| Aug 10, 2026 | 865.40 | 867.60 | 862.40 | 858.80 | 858.36 | 0.07% | 116 |
| Aug 7, 2026 | 879.60 | 879.60 | 838.80 | 858.20 | 857.76 | -3.31% | 28 |
| Aug 6, 2026 | 886.80 | 888.00 | 882.40 | 887.60 | 887.15 | -0.18% | 39 |
| Aug 5, 2026 | 890.20 | 890.20 | 875.00 | 889.20 | 888.75 | 1.14% | 168 |
| Aug 4, 2026 | 898.80 | 902.00 | 872.60 | 879.20 | 878.75 | 1.71% | 37 |
| Aug 3, 2026 | 866.60 | 869.60 | 840.40 | 864.40 | 863.96 | 0.02% | 99 |
| Jul 31, 2026 | 890.80 | 890.80 | 868.20 | 864.20 | 863.76 | 3.25% | 22 |
| Jul 30, 2026 | 791.60 | 852.20 | 791.60 | 837.00 | 836.57 | 4.21% | 51 |
| Jul 29, 2026 | 825.20 | 839.60 | 803.20 | 803.20 | 802.79 | -2.74% | 143 |
| Jul 28, 2026 | 855.20 | 858.20 | 812.00 | 825.80 | 825.38 | -1.71% | 363 |
| Jul 27, 2026 | 911.80 | 911.80 | 840.00 | 840.20 | 839.77 | -6.12% | 83 |