General Electric Company (FRA:GCP)
Germany · Delayed Price · Currency is EUR 298.00
-0.55 (-0.18%)
Last updated: Aug 26, 2026, 12:45 PM CET
FRA:GCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | - | -0.28% | - |
| Aug 25, 2026 | 292.30 | 298.55 | 292.30 | 298.55 | 298.55 | 0.61% | 5 |
| Aug 24, 2026 | 296.00 | 296.75 | 296.00 | 296.75 | 296.75 | -1.58% | 35 |
| Aug 21, 2026 | 293.45 | 301.50 | 293.45 | 301.50 | 301.50 | 1.79% | 368 |
| Aug 20, 2026 | 304.10 | 304.20 | 295.00 | 296.20 | 296.20 | -4.99% | 288 |
| Aug 19, 2026 | 321.20 | 322.80 | 311.75 | 311.75 | 311.75 | -3.33% | 218 |
| Aug 18, 2026 | 315.95 | 322.50 | 313.70 | 322.50 | 322.50 | 2.02% | 111 |
| Aug 17, 2026 | 316.45 | 318.00 | 315.25 | 316.10 | 316.10 | 0.59% | 450 |
| Aug 14, 2026 | 312.80 | 314.25 | 311.30 | 314.25 | 314.25 | 0.90% | 162 |
| Aug 13, 2026 | 315.95 | 317.85 | 311.45 | 311.45 | 311.45 | -2.24% | 20 |
| Aug 12, 2026 | 317.80 | 321.90 | 317.80 | 318.60 | 318.60 | 0.68% | 187 |
| Aug 11, 2026 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | -0.61% | 323 |
| Aug 10, 2026 | 318.55 | 323.75 | 318.40 | 318.40 | 318.40 | -2.54% | 323 |
| Aug 7, 2026 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | 0.60% | 64 |
| Aug 6, 2026 | 329.05 | 333.60 | 324.75 | 324.75 | 324.75 | -1.26% | 473 |
| Aug 5, 2026 | 326.90 | 328.90 | 325.35 | 328.90 | 328.90 | 0.83% | 98 |
| Aug 4, 2026 | 320.00 | 327.00 | 320.00 | 326.20 | 326.20 | 4.64% | 404 |
| Aug 3, 2026 | 312.85 | 312.85 | 311.75 | 311.75 | 311.75 | -0.05% | 75 |
| Jul 31, 2026 | 308.75 | 311.90 | 308.35 | 311.90 | 311.90 | 2.77% | 95 |
| Jul 30, 2026 | 305.50 | 309.00 | 303.50 | 303.50 | 303.50 | -4.33% | 70 |
| Jul 29, 2026 | 316.75 | 317.25 | 316.75 | 317.25 | 317.25 | -0.11% | 110 |
| Jul 28, 2026 | 315.00 | 319.90 | 315.00 | 317.60 | 317.60 | -0.53% | 327 |
| Jul 27, 2026 | 311.65 | 320.00 | 311.65 | 319.30 | 319.30 | 4.71% | 40 |
| Jul 24, 2026 | 304.95 | 304.95 | 304.95 | 304.95 | 304.95 | 0.23% | - |
| Jul 23, 2026 | 296.20 | 304.25 | 296.20 | 304.25 | 304.25 | 2.39% | 181 |
| Jul 22, 2026 | 296.55 | 299.10 | 296.55 | 297.15 | 297.15 | -0.82% | 350 |
| Jul 21, 2026 | 299.25 | 299.60 | 299.25 | 299.60 | 299.60 | 0.20% | 30 |
| Jul 20, 2026 | 303.35 | 308.30 | 299.00 | 299.00 | 299.00 | -1.43% | 105 |
| Jul 17, 2026 | 300.35 | 305.30 | 300.35 | 303.35 | 303.35 | 2.28% | 511 |
| Jul 16, 2026 | 316.15 | 316.15 | 296.60 | 296.60 | 296.60 | -4.11% | 339 |
| Jul 15, 2026 | 308.45 | 313.05 | 308.45 | 309.30 | 309.30 | 0.49% | 41 |
| Jul 14, 2026 | 309.00 | 310.00 | 307.80 | 307.80 | 307.80 | -0.52% | 90 |
| Jul 13, 2026 | 311.50 | 314.85 | 309.40 | 309.40 | 309.40 | -1.68% | 401 |
| Jul 10, 2026 | 311.70 | 314.70 | 311.70 | 314.70 | 314.70 | - | 130 |
| Jul 9, 2026 | 310.90 | 314.70 | 310.90 | 314.70 | 314.70 | 0.21% | 128 |
| Jul 8, 2026 | 319.30 | 320.10 | 314.05 | 314.05 | 314.05 | -2.47% | 66 |
| Jul 7, 2026 | 331.55 | 331.55 | 320.50 | 322.00 | 322.00 | -3.30% | 426 |
| Jul 6, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0.61% | 6 |
| Jul 3, 2026 | 329.60 | 331.40 | 329.60 | 331.40 | 330.99 | 0.94% | 72 |
| Jul 2, 2026 | 327.45 | 333.50 | 326.70 | 328.30 | 327.89 | -0.48% | 245 |
| Jul 1, 2026 | 324.95 | 329.90 | 324.95 | 329.90 | 329.49 | 1.49% | 108 |
| Jun 30, 2026 | 327.20 | 330.00 | 324.85 | 325.05 | 324.65 | -1.01% | 278 |
| Jun 29, 2026 | 324.80 | 328.35 | 324.80 | 328.35 | 327.94 | 1.88% | 15 |
| Jun 26, 2026 | 322.05 | 322.30 | 322.05 | 322.30 | 321.90 | -2.45% | 24 |
| Jun 25, 2026 | 320.75 | 331.50 | 319.20 | 330.40 | 329.99 | 2.29% | 378 |
| Jun 24, 2026 | 312.55 | 324.00 | 312.55 | 323.00 | 322.60 | 2.62% | 223 |
| Jun 23, 2026 | 305.50 | 314.75 | 305.50 | 314.75 | 314.36 | 0.64% | 41 |
| Jun 22, 2026 | 309.45 | 312.75 | 309.45 | 312.75 | 312.36 | 1.02% | 645 |
| Jun 19, 2026 | 309.25 | 309.60 | 309.25 | 309.60 | 309.22 | -1.09% | 40 |
| Jun 18, 2026 | 310.95 | 315.95 | 310.95 | 313.00 | 312.61 | -0.60% | 146 |