General Electric Company (VIE:GE)
Austria · Delayed Price · Currency is EUR 272.70
-2.45 (-0.89%)
At close: Sep 18, 2026
VIE:GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 275.80 | 276.95 | 274.75 | 275.15 | 275.15 | 0.22% | 133 |
| Sep 16, 2026 | 268.40 | 274.55 | 268.00 | 274.55 | 274.55 | 2.85% | 127 |
| Sep 15, 2026 | 274.75 | 276.65 | 266.95 | 266.95 | 266.95 | -2.48% | 125 |
| Sep 14, 2026 | 279.65 | 280.00 | 272.15 | 273.75 | 273.75 | -1.86% | 233 |
| Sep 11, 2026 | 281.05 | 284.85 | 278.95 | 278.95 | 278.95 | -0.21% | 141 |
| Sep 10, 2026 | 280.75 | 281.45 | 277.95 | 279.55 | 279.55 | 0.18% | 208 |
| Sep 9, 2026 | 288.25 | 288.25 | 279.05 | 279.05 | 279.05 | -4.22% | 119 |
| Sep 8, 2026 | 289.10 | 291.40 | 287.90 | 291.35 | 291.35 | 0.66% | 205 |
| Sep 7, 2026 | 289.10 | 289.45 | 288.25 | 289.45 | 289.45 | 0.92% | 24 |
| Sep 4, 2026 | 287.10 | 287.90 | 286.55 | 286.80 | 286.80 | 0.19% | 56 |
| Sep 3, 2026 | 284.50 | 286.25 | 284.25 | 286.25 | 286.25 | -0.07% | 49 |
| Sep 2, 2026 | 286.70 | 287.70 | 285.45 | 286.45 | 286.45 | 0.30% | 31 |
| Sep 1, 2026 | 289.40 | 289.40 | 285.60 | 285.60 | 285.60 | -1.04% | 62 |
| Aug 31, 2026 | 294.90 | 295.50 | 288.60 | 288.60 | 288.60 | -2.66% | 113 |
| Aug 28, 2026 | 294.85 | 296.50 | 294.85 | 296.50 | 296.50 | -0.57% | 31 |
| Aug 27, 2026 | 304.30 | 304.30 | 297.60 | 298.20 | 298.20 | -2.07% | 130 |
| Aug 26, 2026 | 300.05 | 304.50 | 299.85 | 304.50 | 304.50 | 2.72% | 31 |
| Aug 25, 2026 | 293.60 | 297.55 | 293.60 | 296.45 | 296.45 | 1.16% | 447 |
| Aug 24, 2026 | 298.30 | 299.55 | 293.05 | 293.05 | 293.05 | -1.94% | 124 |
| Aug 21, 2026 | 295.50 | 298.85 | 295.20 | 298.85 | 298.85 | -0.17% | 145 |
| Aug 20, 2026 | 305.40 | 305.40 | 299.35 | 299.35 | 299.35 | -6.54% | 31 |
| Aug 19, 2026 | 322.95 | 323.80 | 320.30 | 320.30 | 320.30 | -0.11% | 20 |
| Aug 18, 2026 | 318.65 | 320.65 | 315.80 | 320.65 | 320.65 | 0.90% | 193 |
| Aug 17, 2026 | 317.25 | 317.85 | 317.25 | 317.80 | 317.80 | 0.78% | 72 |
| Aug 14, 2026 | 312.50 | 315.35 | 312.50 | 315.35 | 315.35 | 0.82% | 31 |
| Aug 13, 2026 | 317.50 | 317.55 | 312.80 | 312.80 | 312.80 | -1.56% | 31 |
| Aug 12, 2026 | 319.00 | 319.25 | 317.20 | 317.75 | 317.75 | -0.47% | 93 |
| Aug 11, 2026 | 318.00 | 320.20 | 316.50 | 319.25 | 319.25 | 0.38% | 84 |
| Aug 10, 2026 | 319.95 | 321.70 | 318.05 | 318.05 | 318.05 | -1.20% | 93 |
| Aug 7, 2026 | 325.05 | 326.10 | 321.90 | 321.90 | 321.90 | -1.50% | 31 |
| Aug 6, 2026 | 330.30 | 332.95 | 326.80 | 326.80 | 326.80 | -1.46% | 31 |
| Aug 5, 2026 | 327.50 | 331.65 | 327.20 | 331.65 | 331.65 | 2.73% | 82 |
| Aug 4, 2026 | 321.35 | 325.85 | 320.90 | 322.85 | 322.85 | 1.96% | 63 |
| Aug 3, 2026 | 314.60 | 316.65 | 314.45 | 316.65 | 316.65 | 1.36% | 113 |
| Jul 31, 2026 | 308.80 | 312.40 | 308.80 | 312.40 | 312.40 | 2.49% | 66 |
| Jul 30, 2026 | 308.00 | 308.60 | 304.80 | 304.80 | 304.80 | -2.09% | 79 |
| Jul 29, 2026 | 319.20 | 320.20 | 311.30 | 311.30 | 311.30 | -1.46% | 93 |
| Jul 28, 2026 | 318.65 | 322.40 | 315.90 | 315.90 | 315.90 | 0.21% | 156 |
| Jul 27, 2026 | 313.70 | 317.45 | 313.70 | 315.25 | 315.25 | 0.61% | 141 |
| Jul 24, 2026 | 308.35 | 313.35 | 308.35 | 313.35 | 313.35 | 2.47% | 155 |
| Jul 23, 2026 | 298.95 | 305.80 | 298.90 | 305.80 | 305.80 | 1.49% | 32 |
| Jul 22, 2026 | 299.70 | 301.65 | 298.55 | 301.30 | 301.30 | 0.55% | 117 |
| Jul 21, 2026 | 300.70 | 302.40 | 299.65 | 299.65 | 299.65 | -1.07% | 148 |
| Jul 20, 2026 | 304.70 | 310.00 | 302.90 | 302.90 | 302.90 | -2.26% | 286 |
| Jul 17, 2026 | 302.25 | 309.90 | 300.95 | 309.90 | 309.90 | 2.62% | 94 |
| Jul 16, 2026 | 313.50 | 313.50 | 301.20 | 302.00 | 302.00 | -3.27% | 519 |
| Jul 15, 2026 | 309.70 | 312.20 | 309.70 | 312.20 | 312.20 | 0.37% | 76 |
| Jul 14, 2026 | 309.35 | 312.80 | 308.35 | 311.05 | 311.05 | -0.22% | 165 |
| Jul 13, 2026 | 313.25 | 314.00 | 311.25 | 311.75 | 311.75 | -0.83% | 162 |
| Jul 10, 2026 | 313.95 | 314.65 | 313.95 | 314.35 | 314.35 | -0.24% | 62 |