GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 811.40
-1.60 (-0.20%)
At close: Sep 4, 2026
BIT:1GEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 813.00 | 825.20 | 812.60 | 811.40 | 811.40 | -0.20% | 97 |
| Sep 3, 2026 | 793.80 | 813.00 | 793.80 | 813.00 | 813.00 | 4.36% | 35 |
| Sep 2, 2026 | 771.60 | 778.40 | 771.00 | 779.00 | 779.00 | 2.15% | 23 |
| Sep 1, 2026 | 774.00 | 774.00 | 756.00 | 762.60 | 762.60 | -0.75% | 113 |
| Aug 31, 2026 | 790.40 | 790.40 | 763.60 | 768.40 | 768.40 | -3.90% | 125 |
| Aug 28, 2026 | 818.00 | 819.00 | 799.60 | 799.60 | 799.60 | -1.74% | 52 |
| Aug 27, 2026 | 830.00 | 842.60 | 816.60 | 813.80 | 813.80 | 0.92% | 82 |
| Aug 26, 2026 | 798.40 | 806.40 | 793.40 | 806.40 | 806.40 | 0.17% | 62 |
| Aug 25, 2026 | 824.40 | 824.40 | 798.20 | 805.00 | 805.00 | -0.02% | 5 |
| Aug 24, 2026 | 808.40 | 810.80 | 797.00 | 805.20 | 805.20 | -1.95% | 94 |
| Aug 21, 2026 | 830.00 | 837.60 | 817.80 | 821.20 | 821.20 | -0.32% | 83 |
| Aug 20, 2026 | 852.00 | 853.80 | 830.00 | 823.80 | 823.80 | -2.21% | 84 |
| Aug 19, 2026 | 865.00 | 871.00 | 828.60 | 842.40 | 842.40 | -4.64% | 116 |
| Aug 18, 2026 | 920.40 | 923.40 | 880.40 | 883.40 | 883.40 | -5.09% | 84 |
| Aug 17, 2026 | 943.80 | 943.80 | 924.00 | 930.80 | 930.80 | 1.57% | 132 |
| Aug 14, 2026 | 909.80 | 921.00 | 908.80 | 916.40 | 916.40 | 1.84% | 19 |
| Aug 13, 2026 | 904.00 | 905.60 | 895.60 | 899.80 | 899.80 | -0.31% | 36 |
| Aug 12, 2026 | 887.60 | 904.00 | 887.60 | 902.60 | 902.60 | 2.54% | 116 |
| Aug 11, 2026 | 863.80 | 880.00 | 863.80 | 880.20 | 880.20 | 2.49% | 63 |
| Aug 10, 2026 | 865.40 | 867.60 | 862.40 | 858.80 | 858.80 | 0.07% | 116 |
| Aug 7, 2026 | 879.60 | 879.60 | 838.80 | 858.20 | 858.20 | -3.31% | 28 |
| Aug 6, 2026 | 886.80 | 888.00 | 882.40 | 887.60 | 887.60 | -0.18% | 39 |
| Aug 5, 2026 | 890.20 | 890.20 | 875.00 | 889.20 | 889.20 | 1.14% | 168 |
| Aug 4, 2026 | 898.80 | 902.00 | 872.60 | 879.20 | 879.20 | 1.71% | 37 |
| Aug 3, 2026 | 866.60 | 869.60 | 840.40 | 864.40 | 864.40 | 0.02% | 99 |
| Jul 31, 2026 | 890.80 | 890.80 | 868.20 | 864.20 | 864.20 | 3.25% | 22 |
| Jul 30, 2026 | 791.60 | 852.20 | 791.60 | 837.00 | 837.00 | 4.21% | 51 |
| Jul 29, 2026 | 825.20 | 839.60 | 803.20 | 803.20 | 803.20 | -2.74% | 143 |
| Jul 28, 2026 | 855.20 | 858.20 | 812.00 | 825.80 | 825.80 | -1.71% | 363 |
| Jul 27, 2026 | 911.80 | 911.80 | 840.00 | 840.20 | 840.20 | -6.12% | 83 |
| Jul 24, 2026 | 904.80 | 910.00 | 904.80 | 895.00 | 895.00 | 1.06% | 13 |
| Jul 23, 2026 | 870.00 | 885.60 | 870.00 | 885.60 | 885.60 | -0.47% | 76 |
| Jul 22, 2026 | 933.00 | 977.00 | 852.00 | 889.80 | 889.80 | -6.55% | 582 |
| Jul 21, 2026 | 965.00 | 984.80 | 951.60 | 952.20 | 952.20 | 2.59% | 36 |
| Jul 20, 2026 | 923.40 | 953.40 | 922.60 | 928.20 | 928.20 | 1.49% | 68 |
| Jul 17, 2026 | 879.80 | 893.00 | 860.80 | 914.60 | 914.60 | 1.04% | 118 |
| Jul 16, 2026 | 922.20 | 922.20 | 892.00 | 905.20 | 905.20 | 1.00% | 29 |
| Jul 15, 2026 | 947.00 | 951.40 | 896.00 | 896.20 | 896.20 | -4.33% | 41 |
| Jul 14, 2026 | 925.20 | 937.20 | 925.20 | 936.80 | 936.80 | 0.04% | 105 |
| Jul 13, 2026 | 933.40 | 940.00 | 925.40 | 936.40 | 936.40 | -1.12% | 24 |
| Jul 10, 2026 | 939.60 | 947.00 | 925.80 | 947.00 | 947.00 | 0.32% | 50 |
| Jul 9, 2026 | 948.60 | 966.80 | 944.80 | 944.00 | 944.00 | 0.28% | 53 |
| Jul 8, 2026 | 942.80 | 942.80 | 909.00 | 941.40 | 941.40 | 3.88% | 50 |
| 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 |