General Electric Company (VIE:GE)
Austria · Delayed Price · Currency is EUR 296.50
-1.70 (-0.57%)
At close: Aug 28, 2026
VIE:GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 311.10 | 316.20 | 311.10 | 315.10 | 315.10 | 1.16% | 121 |
| Jul 8, 2026 | 319.90 | 320.00 | 311.50 | 311.50 | 311.50 | -2.79% | 209 |
| Jul 7, 2026 | 331.00 | 331.00 | 318.80 | 320.45 | 320.45 | -2.86% | 133 |
| Jul 6, 2026 | 330.95 | 332.15 | 329.00 | 329.90 | 329.90 | 0.05% | 210 |
| Jul 2, 2026 | 328.35 | 330.45 | 328.35 | 330.15 | 329.74 | 0.02% | - |
| Jul 1, 2026 | 326.05 | 330.10 | 326.05 | 330.10 | 329.69 | 0.81% | 3 |
| Jun 30, 2026 | 328.25 | 329.40 | 327.45 | 327.45 | 327.04 | -0.05% | 4 |
| Jun 29, 2026 | 324.30 | 327.60 | 323.65 | 327.60 | 327.19 | 1.36% | 4 |
| Jun 26, 2026 | 326.75 | 326.75 | 317.90 | 323.20 | 322.80 | -2.25% | 128 |
| Jun 25, 2026 | 322.70 | 330.65 | 322.10 | 330.65 | 330.24 | 1.72% | 194 |
| Jun 24, 2026 | 313.45 | 325.05 | 313.25 | 325.05 | 324.65 | 3.95% | 384 |
| Jun 23, 2026 | 307.10 | 312.70 | 305.60 | 312.70 | 312.31 | -0.27% | 186 |
| Jun 22, 2026 | 311.75 | 314.65 | 311.40 | 313.55 | 313.16 | 0.48% | 17 |
| Jun 19, 2026 | 311.85 | 312.05 | 308.70 | 312.05 | 311.66 | -0.57% | 46 |