General Electric Company (VIE:GE)
Austria · Delayed Price · Currency is EUR 321.90
-4.90 (-1.50%)
At close: Aug 7, 2026
VIE:GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 312.40 | 316.00 | 312.40 | 313.85 | 313.46 | 1.70% | 79 |
| Jun 17, 2026 | 303.60 | 308.60 | 302.70 | 308.60 | 308.22 | 2.68% | 109 |
| Jun 16, 2026 | 295.90 | 302.60 | 294.95 | 300.55 | 300.18 | 0.52% | 224 |
| Jun 15, 2026 | 292.40 | 299.00 | 292.40 | 299.00 | 298.63 | 4.00% | 154 |
| Jun 12, 2026 | 287.00 | 289.70 | 284.15 | 287.50 | 287.14 | 2.40% | 259 |
| Jun 11, 2026 | 276.85 | 280.75 | 276.85 | 280.75 | 280.40 | 0.97% | 174 |
| Jun 10, 2026 | 284.45 | 284.45 | 278.05 | 278.05 | 277.70 | -1.00% | 98 |
| Jun 9, 2026 | 279.70 | 284.95 | 279.55 | 280.85 | 280.50 | 0.38% | 84 |
| Jun 8, 2026 | 283.45 | 285.00 | 279.80 | 279.80 | 279.45 | -2.54% | 80 |
| Jun 5, 2026 | 281.55 | 287.10 | 278.85 | 287.10 | 286.74 | 2.98% | 174 |
| Jun 4, 2026 | 271.45 | 278.80 | 270.45 | 278.80 | 278.45 | 2.41% | 280 |
| Jun 3, 2026 | 273.30 | 273.30 | 269.80 | 272.25 | 271.91 | -0.96% | 82 |
| Jun 2, 2026 | 277.80 | 278.75 | 274.90 | 274.90 | 274.56 | 0.42% | 68 |
| Jun 1, 2026 | 277.30 | 278.10 | 272.45 | 273.75 | 273.41 | -1.26% | 324 |
| May 29, 2026 | 274.95 | 277.25 | 272.30 | 277.25 | 276.90 | 0.93% | 45 |