General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 271.50
-5.30 (-1.91%)
Last updated: Jun 3, 2026, 4:49 PM CET
FRA:GCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 272.00 | 274.15 | 272.00 | 274.15 | - | -0.96% | - |
| Jun 2, 2026 | 276.75 | 279.90 | 276.75 | 276.80 | 276.80 | -1.14% | 97 |
| Jun 1, 2026 | 277.35 | 280.00 | 274.40 | 280.00 | 280.00 | 2.25% | 665 |
| May 29, 2026 | 274.40 | 274.40 | 273.85 | 273.85 | 273.85 | 0.05% | 15 |
| May 28, 2026 | 272.00 | 276.30 | 272.00 | 273.70 | 273.70 | 0.61% | 133 |
| May 27, 2026 | 269.05 | 272.85 | 269.05 | 272.05 | 272.05 | 4.13% | 489 |
| May 26, 2026 | 265.00 | 265.00 | 261.25 | 261.25 | 261.25 | -1.04% | 80 |
| May 25, 2026 | 261.80 | 265.50 | 261.80 | 264.00 | 264.00 | 1.40% | 523 |
| May 22, 2026 | 259.50 | 261.85 | 258.55 | 260.35 | 260.35 | 0.91% | 212 |
| May 21, 2026 | 256.00 | 260.45 | 254.65 | 258.00 | 258.00 | 3.99% | 606 |
| May 20, 2026 | 244.85 | 248.45 | 244.85 | 248.10 | 248.10 | 0.98% | 122 |
| May 19, 2026 | 243.35 | 247.60 | 243.35 | 245.70 | 245.70 | 1.07% | 678 |
| May 18, 2026 | 239.95 | 243.10 | 239.95 | 243.10 | 243.10 | -2.05% | 329 |
| May 15, 2026 | 247.05 | 250.90 | 247.05 | 248.20 | 248.20 | -2.28% | 322 |
| May 14, 2026 | 251.15 | 254.00 | 251.15 | 254.00 | 254.00 | 0.57% | 50 |
| May 13, 2026 | 252.95 | 256.55 | 252.55 | 252.55 | 252.55 | -0.18% | 1,062 |
| May 12, 2026 | 253.50 | 253.80 | 249.55 | 253.00 | 253.00 | -1.38% | 211 |
| May 11, 2026 | 251.30 | 256.55 | 251.10 | 256.55 | 256.55 | 0.53% | 518 |
| May 8, 2026 | 256.95 | 258.25 | 255.20 | 255.20 | 255.20 | -1.09% | 92 |
| May 7, 2026 | 259.05 | 262.55 | 258.00 | 258.00 | 258.00 | -0.39% | 92 |
| May 6, 2026 | 243.55 | 259.00 | 243.55 | 259.00 | 259.00 | 5.71% | 101 |
| May 5, 2026 | 239.25 | 245.00 | 239.25 | 245.00 | 245.00 | -1.01% | 86 |
| May 4, 2026 | 243.25 | 247.50 | 242.55 | 247.50 | 247.50 | 2.25% | 1,451 |
| Apr 30, 2026 | 240.65 | 242.05 | 240.15 | 242.05 | 242.05 | 0.73% | 126 |
| Apr 29, 2026 | 246.60 | 246.60 | 240.30 | 240.30 | 240.30 | -0.91% | 11 |
| Apr 28, 2026 | 241.60 | 244.40 | 241.60 | 242.50 | 242.50 | - | 232 |
| Apr 27, 2026 | 241.40 | 243.75 | 240.00 | 242.50 | 242.50 | -0.70% | 145 |
| Apr 24, 2026 | 240.85 | 244.20 | 238.25 | 244.20 | 244.20 | 2.52% | 3,085 |
| Apr 23, 2026 | 233.45 | 238.55 | 233.45 | 238.20 | 238.20 | 3.61% | 82 |
| Apr 22, 2026 | 244.45 | 245.85 | 229.90 | 229.90 | 229.90 | -5.76% | 100 |
| Apr 21, 2026 | 257.05 | 257.05 | 243.75 | 243.95 | 243.95 | -4.03% | 335 |
| Apr 20, 2026 | 255.45 | 255.45 | 254.20 | 254.20 | 254.20 | -4.27% | 1,000 |
| Apr 17, 2026 | 252.40 | 265.55 | 252.40 | 265.55 | 265.55 | 2.73% | 337 |
| Apr 16, 2026 | 265.40 | 267.80 | 258.50 | 258.50 | 258.50 | -4.37% | 46 |
| Apr 15, 2026 | 268.20 | 270.85 | 266.65 | 270.30 | 270.30 | 0.73% | 199 |
| Apr 14, 2026 | 263.80 | 268.35 | 263.50 | 268.35 | 268.35 | 3.49% | 222 |
| Apr 13, 2026 | 263.35 | 263.35 | 259.30 | 259.30 | 259.30 | -1.46% | 723 |
| Apr 10, 2026 | 265.75 | 267.00 | 263.15 | 263.15 | 263.15 | -0.70% | 50 |
| Apr 9, 2026 | 262.30 | 265.00 | 261.50 | 265.00 | 265.00 | -0.38% | 304 |
| Apr 8, 2026 | 255.00 | 266.00 | 255.00 | 266.00 | 266.00 | 8.75% | 56 |
| Apr 7, 2026 | 247.70 | 247.70 | 244.45 | 244.60 | 244.60 | -2.74% | 218 |
| Apr 2, 2026 | 247.50 | 251.50 | 247.50 | 251.50 | 251.50 | - | 50 |
| Apr 1, 2026 | 245.50 | 254.50 | 245.50 | 251.50 | 251.50 | 3.93% | 188 |
| Mar 31, 2026 | 239.00 | 242.00 | 238.50 | 242.00 | 242.00 | 2.33% | 484 |
| Mar 30, 2026 | 245.00 | 245.50 | 236.50 | 236.50 | 236.50 | -4.06% | 382 |
| Mar 27, 2026 | 247.50 | 247.50 | 245.50 | 246.50 | 246.50 | -1.40% | 231 |
| Mar 26, 2026 | 253.50 | 254.00 | 250.00 | 250.00 | 250.00 | -2.15% | 40 |
| Mar 25, 2026 | 250.50 | 256.50 | 250.50 | 255.50 | 255.50 | 0.99% | 83 |
| Mar 24, 2026 | 249.50 | 253.00 | 249.00 | 253.00 | 253.00 | -0.98% | 783 |
| Mar 23, 2026 | 244.50 | 256.00 | 244.50 | 255.50 | 255.50 | 4.50% | 104 |