GE Vernova Inc. (BIT:1GEV)
Italy · Delayed Price · Currency is EUR 921.20
-25.40 (-2.68%)
At close: May 7, 2026
BIT:1GEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 956.40 | 956.40 | 951.60 | 951.60 | - | 0.53% | - |
| 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 |
| Apr 27, 2026 | 971.40 | 971.40 | 927.40 | 947.40 | 947.40 | -3.76% | 35 |
| Apr 24, 2026 | 998.20 | 1,002.50 | 968.00 | 984.40 | 984.40 | -0.34% | 73 |
| Apr 23, 2026 | 957.60 | 998.00 | 957.20 | 987.80 | 987.80 | 3.05% | 164 |
| Apr 22, 2026 | 801.60 | 970.20 | 801.60 | 958.60 | 958.60 | 13.34% | 127 |
| Apr 21, 2026 | 846.60 | 857.00 | 843.60 | 845.80 | 845.80 | -0.56% | 54 |
| Apr 20, 2026 | 846.00 | 858.00 | 843.00 | 850.60 | 850.60 | 0.76% | 14 |
| Apr 17, 2026 | 834.40 | 845.80 | 830.00 | 844.20 | 844.20 | 1.66% | 84 |
| Apr 16, 2026 | 830.00 | 843.60 | 830.00 | 830.40 | 830.40 | -1.45% | 35 |
| Apr 15, 2026 | 837.00 | 851.40 | 836.40 | 842.60 | 842.60 | -1.01% | 28 |
| Apr 14, 2026 | 833.40 | 851.00 | 833.40 | 851.20 | 851.20 | 0.57% | 125 |
| Apr 13, 2026 | 840.20 | 847.00 | 840.20 | 846.40 | 846.40 | 0.19% | 11 |
| Apr 10, 2026 | 835.40 | 835.40 | 829.60 | 844.80 | 844.80 | 2.23% | 40 |
| Apr 9, 2026 | 803.20 | 826.80 | 800.00 | 826.40 | 826.40 | 3.17% | 23 |
| Apr 8, 2026 | 810.40 | 819.60 | 807.00 | 801.00 | 801.00 | 3.97% | 70 |
| Apr 7, 2026 | 775.40 | 783.40 | 762.80 | 770.40 | 770.40 | -0.72% | 54 |
| Apr 2, 2026 | 755.00 | 785.00 | 753.00 | 776.00 | 776.00 | -0.13% | 37 |
| Apr 1, 2026 | 765.00 | 774.00 | 753.00 | 777.00 | 777.00 | 6.29% | 72 |
| Mar 31, 2026 | 722.00 | 742.00 | 720.00 | 731.00 | 731.00 | 1.95% | 23 |
| Mar 30, 2026 | 718.00 | 718.00 | 718.00 | 717.00 | 717.00 | -3.89% | 1 |
| Mar 27, 2026 | 774.00 | 774.00 | 753.00 | 746.00 | 746.00 | -4.24% | 42 |
| Mar 26, 2026 | 801.00 | 801.00 | 792.00 | 779.00 | 779.00 | -3.35% | 16 |
| Mar 25, 2026 | 795.00 | 816.00 | 795.00 | 806.00 | 806.00 | 3.73% | 31 |
| Mar 24, 2026 | 769.00 | 769.00 | 761.00 | 777.00 | 777.00 | 1.04% | 8 |
| Mar 23, 2026 | 727.00 | 780.00 | 727.00 | 769.00 | 769.00 | 2.67% | 27 |
| Mar 20, 2026 | 760.00 | 761.00 | 748.00 | 749.00 | 749.00 | 1.08% | 15 |
| Mar 19, 2026 | 743.00 | 744.00 | 736.00 | 741.00 | 741.00 | -4.02% | 19 |
| Mar 18, 2026 | 740.00 | 746.00 | 734.00 | 772.00 | 772.00 | 7.37% | 31 |
| Mar 17, 2026 | 756.00 | 756.00 | 712.00 | 719.00 | 719.00 | 0.42% | 24 |
| Mar 16, 2026 | 781.00 | 781.00 | 708.00 | 716.00 | 716.00 | 0.85% | 89 |
| Mar 13, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 709.56 | -2.61% | - |
| Mar 12, 2026 | 738.00 | 738.00 | 714.00 | 729.00 | 728.55 | - | 7 |
| Mar 11, 2026 | 732.00 | 732.00 | 729.00 | 729.00 | 728.55 | 0.83% | 11 |
| Mar 10, 2026 | 717.00 | 724.00 | 715.00 | 723.00 | 722.55 | 2.41% | 76 |
| Mar 9, 2026 | 663.00 | 694.00 | 663.00 | 706.00 | 705.57 | 1.29% | 19 |
| Mar 6, 2026 | 698.00 | 700.00 | 690.00 | 697.00 | 696.57 | -1.83% | 38 |
| Mar 5, 2026 | 709.00 | 709.00 | 708.00 | 710.00 | 709.56 | -2.74% | 28 |
| Mar 4, 2026 | 731.00 | 743.00 | 727.00 | 730.00 | 729.55 | 1.39% | 154 |
| Mar 3, 2026 | 737.00 | 737.00 | 712.00 | 720.00 | 719.56 | -4.76% | 24 |
| Mar 2, 2026 | 725.00 | 783.00 | 709.00 | 756.00 | 755.53 | 3.56% | 44 |
| Feb 27, 2026 | 736.00 | 779.00 | 727.00 | 730.00 | 729.55 | -2.28% | 71 |
| Feb 26, 2026 | 755.00 | 755.00 | 710.00 | 747.00 | 746.54 | -0.93% | 50 |
| Feb 25, 2026 | 752.00 | 758.00 | 748.00 | 754.00 | 753.54 | 2.45% | 43 |
| Feb 24, 2026 | 712.00 | 734.00 | 712.00 | 736.00 | 735.55 | 6.05% | 29 |