General Electric Company (ETR:GCP)
Germany · Delayed Price · Currency is EUR 259.40
-9.45 (-3.51%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 262.50 | 262.50 | 256.95 | 259.40 | 259.40 | -3.51% | 683 |
| Oct 21, 2026 | 267.85 | 274.45 | 266.20 | 268.85 | 268.85 | 1.13% | 1,198 |
| Oct 20, 2026 | 276.55 | 285.50 | 263.65 | 265.85 | 265.85 | -4.87% | 2,954 |
| Oct 19, 2026 | 280.65 | 282.25 | 277.70 | 279.45 | 279.45 | -1.04% | 679 |
| Oct 16, 2026 | 278.20 | 285.25 | 276.35 | 282.40 | 282.40 | 2.47% | 656 |
| Oct 15, 2026 | 276.05 | 276.10 | 273.50 | 275.60 | 275.60 | -0.85% | 661 |
| Oct 14, 2026 | 274.55 | 278.55 | 273.70 | 277.95 | 277.95 | 1.48% | 681 |
| Oct 13, 2026 | 276.35 | 277.45 | 273.15 | 273.90 | 273.90 | -1.78% | 1,802 |
| Oct 12, 2026 | 274.45 | 278.85 | 274.45 | 278.85 | 278.85 | 2.12% | 3,503 |
| Oct 9, 2026 | 273.35 | 274.10 | 272.25 | 273.05 | 273.05 | 1.66% | 431 |
| Oct 8, 2026 | 270.65 | 271.00 | 266.00 | 268.60 | 268.60 | -1.16% | 3,389 |
| Oct 7, 2026 | 275.95 | 276.85 | 271.75 | 271.75 | 271.75 | -0.82% | 572 |
| Oct 6, 2026 | 274.25 | 274.30 | 272.00 | 274.00 | 274.00 | -0.16% | 445 |
| Oct 5, 2026 | 276.70 | 277.25 | 274.15 | 274.45 | 274.45 | -2.20% | 2,017 |
| Oct 2, 2026 | 278.55 | 281.05 | 278.50 | 281.05 | 280.63 | 1.30% | 5 |
| Oct 1, 2026 | 277.95 | 277.95 | 275.35 | 277.45 | 277.04 | 0.14% | 424 |
| Sep 30, 2026 | 279.25 | 281.45 | 275.80 | 277.05 | 276.64 | -1.11% | 703 |
| Sep 29, 2026 | 280.40 | 280.50 | 278.70 | 280.15 | 279.73 | 0.32% | 301 |
| Sep 28, 2026 | 286.05 | 287.00 | 278.95 | 279.25 | 278.84 | -1.48% | 922 |
| Sep 25, 2026 | 282.60 | 284.30 | 281.70 | 283.45 | 283.03 | 1.80% | 723 |
| Sep 24, 2026 | 280.25 | 281.50 | 278.45 | 278.45 | 278.04 | -0.89% | 1,607 |
| Sep 23, 2026 | 279.75 | 284.85 | 279.20 | 280.95 | 280.53 | 1.30% | 381 |
| Sep 22, 2026 | 279.00 | 282.95 | 275.00 | 277.35 | 276.94 | -0.25% | 359 |
| Sep 21, 2026 | 275.00 | 278.05 | 274.60 | 278.05 | 277.64 | 2.02% | 455 |
| Sep 18, 2026 | 274.20 | 274.20 | 271.00 | 272.55 | 272.15 | -1.38% | 309 |
| Sep 17, 2026 | 275.40 | 278.45 | 274.45 | 276.35 | 275.94 | 0.47% | 998 |
| Sep 16, 2026 | 268.35 | 275.05 | 268.00 | 275.05 | 274.64 | 3.01% | 360 |
| Sep 15, 2026 | 275.15 | 275.65 | 267.00 | 267.00 | 266.60 | -2.71% | 922 |
| Sep 14, 2026 | 278.95 | 279.60 | 271.20 | 274.45 | 274.04 | -1.65% | 1,955 |
| Sep 11, 2026 | 281.00 | 285.35 | 278.20 | 279.05 | 278.64 | -0.23% | 219 |
| Sep 10, 2026 | 281.00 | 281.50 | 277.75 | 279.70 | 279.28 | 0.36% | 209 |
| Sep 9, 2026 | 288.25 | 288.25 | 276.45 | 278.70 | 278.29 | -4.34% | 715 |
| Sep 8, 2026 | 289.05 | 292.85 | 287.45 | 291.35 | 290.92 | 0.92% | 574 |
| Sep 7, 2026 | 289.95 | 290.00 | 288.15 | 288.70 | 288.27 | 0.70% | 93 |
| Sep 4, 2026 | 286.90 | 288.10 | 286.30 | 286.70 | 286.27 | 0.26% | 543 |
| Sep 3, 2026 | 283.95 | 285.95 | 283.60 | 285.95 | 285.53 | -0.35% | 149 |
| Sep 2, 2026 | 285.85 | 287.60 | 285.00 | 286.95 | 286.52 | 0.28% | 841 |
| Sep 1, 2026 | 290.05 | 290.05 | 285.65 | 286.15 | 285.72 | -0.95% | 385 |
| Aug 31, 2026 | 295.45 | 295.70 | 288.70 | 288.90 | 288.47 | -2.40% | 715 |
| Aug 28, 2026 | 294.55 | 296.00 | 294.55 | 296.00 | 295.56 | -0.70% | 101 |
| Aug 27, 2026 | 304.40 | 304.40 | 297.65 | 298.10 | 297.66 | -1.94% | 200 |
| Aug 26, 2026 | 298.20 | 305.15 | 298.20 | 304.00 | 303.55 | 2.53% | 504 |
| Aug 25, 2026 | 293.05 | 296.90 | 293.05 | 296.50 | 296.06 | 1.19% | 678 |
| Aug 24, 2026 | 299.05 | 299.05 | 293.00 | 293.00 | 292.56 | -2.06% | 857 |
| Aug 21, 2026 | 295.35 | 299.15 | 295.15 | 299.15 | 298.71 | -0.08% | 581 |
| Aug 20, 2026 | 305.05 | 305.40 | 299.25 | 299.40 | 298.96 | -3.00% | 555 |
| Aug 19, 2026 | 322.65 | 323.70 | 308.65 | 308.65 | 308.19 | -3.70% | 250 |
| Aug 18, 2026 | 318.80 | 320.90 | 315.00 | 320.50 | 320.02 | 0.91% | 5,233 |
| Aug 17, 2026 | 318.20 | 319.40 | 316.50 | 317.60 | 317.13 | 0.79% | 251 |
| Aug 14, 2026 | 310.95 | 315.25 | 310.95 | 315.10 | 314.63 | 0.75% | 76 |