General Electric Company (BIT:1GE)
Italy
· Delayed Price · Currency is EUR 275.50
-8.00 (-2.82%)
At close: Mar 6, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 291.00 | 291.00 | 283.50 | 283.50 | 283.50 | -1.90% | 68 |
| Mar 4, 2026 | 285.50 | 290.00 | 285.50 | 289.00 | 289.00 | -0.52% | 42 |
| Mar 3, 2026 | 292.00 | 295.50 | 290.50 | 290.50 | 290.50 | -1.53% | 112 |
| Mar 2, 2026 | 293.50 | 295.00 | 290.50 | 295.00 | 295.00 | 1.90% | 503 |
| Feb 27, 2026 | 289.00 | 289.50 | 286.50 | 289.50 | 289.50 | - | 26 |
| Feb 26, 2026 | 292.50 | 292.50 | 291.50 | 289.50 | 289.50 | -0.34% | 92 |
| Feb 25, 2026 | 294.50 | 295.50 | 294.50 | 290.50 | 290.50 | 1.04% | 75 |
| Feb 24, 2026 | 287.50 | 289.50 | 285.50 | 287.50 | 287.50 | - | 70 |
| Feb 23, 2026 | 290.50 | 290.50 | 288.00 | 287.50 | 287.50 | -1.20% | 70 |
| Feb 20, 2026 | 287.00 | 288.00 | 286.00 | 291.00 | 291.00 | 2.11% | 245 |
| Feb 19, 2026 | 281.00 | 284.00 | 280.00 | 285.00 | 285.00 | 1.97% | 79 |
| Feb 18, 2026 | 280.00 | 280.00 | 278.50 | 279.50 | 279.50 | 0.36% | 48 |
| Feb 17, 2026 | 279.00 | 279.00 | 279.00 | 278.50 | 278.50 | 4.70% | 5 |
| Feb 16, 2026 | 267.50 | 267.50 | 267.50 | 266.00 | 266.00 | -0.19% | 26 |
| Feb 13, 2026 | 263.50 | 264.50 | 263.50 | 266.50 | 266.50 | -0.37% | 60 |
| Feb 12, 2026 | 264.00 | 270.00 | 264.00 | 267.50 | 267.50 | - | 141 |
| Feb 11, 2026 | 270.00 | 270.00 | 270.00 | 267.50 | 267.50 | 0.38% | 16 |
| Feb 10, 2026 | 268.00 | 268.00 | 267.00 | 266.50 | 266.50 | -0.74% | 18 |
| Feb 9, 2026 | 285.50 | 285.50 | 262.50 | 268.50 | 268.50 | -0.56% | 190 |
| Feb 6, 2026 | 260.50 | 271.00 | 259.50 | 270.00 | 270.00 | 3.65% | 76 |
| Feb 5, 2026 | 260.00 | 260.50 | 260.00 | 260.50 | 260.50 | 0.58% | 20 |
| Feb 4, 2026 | 260.50 | 261.00 | 256.50 | 259.00 | 259.00 | -0.96% | 153 |
| Feb 3, 2026 | 263.00 | 264.00 | 259.00 | 261.50 | 261.50 | 0.77% | 211 |
| Feb 2, 2026 | 254.00 | 260.00 | 254.00 | 259.50 | 259.50 | 1.17% | 71 |
| Jan 30, 2026 | 257.00 | 257.50 | 248.50 | 256.50 | 256.50 | 4.06% | 177 |
| Jan 29, 2026 | 244.50 | 245.50 | 244.50 | 246.50 | 246.50 | 0.41% | 57 |
| Jan 28, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -1.01% | - |
| Jan 27, 2026 | 250.50 | 250.50 | 248.00 | 248.00 | 248.00 | 0.20% | 68 |
| Jan 26, 2026 | 257.50 | 257.50 | 246.50 | 247.50 | 247.50 | -1.20% | 153 |
| Jan 23, 2026 | 263.00 | 263.00 | 250.50 | 250.50 | 250.50 | -1.76% | 257 |
| Jan 22, 2026 | 283.00 | 283.50 | 252.50 | 255.00 | 255.00 | -5.90% | 638 |
| Jan 21, 2026 | 269.50 | 269.50 | 269.00 | 271.00 | 271.00 | -0.55% | 67 |
| Jan 20, 2026 | 270.00 | 276.50 | 269.50 | 272.50 | 272.50 | -0.91% | 76 |
| Jan 19, 2026 | 279.00 | 279.00 | 279.00 | 275.00 | 275.00 | -1.43% | 34 |
| Jan 16, 2026 | 266.00 | 278.50 | 266.00 | 279.00 | 279.00 | 0.36% | 63 |
| Jan 15, 2026 | 275.50 | 278.50 | 275.50 | 278.00 | 278.00 | 0.91% | 20 |
| Jan 14, 2026 | 276.00 | 276.00 | 274.50 | 275.50 | 275.50 | -1.78% | 25 |
| Jan 13, 2026 | 280.00 | 280.00 | 279.50 | 280.50 | 280.50 | 1.63% | 35 |
| Jan 12, 2026 | 287.50 | 287.50 | 272.50 | 276.00 | 276.00 | - | 43 |
| Jan 9, 2026 | 273.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 35 |
| Jan 8, 2026 | 282.50 | 282.50 | 273.00 | 274.00 | 274.00 | -2.14% | 105 |
| Jan 7, 2026 | 277.50 | 283.00 | 277.50 | 280.00 | 280.00 | 0.54% | 186 |
| Jan 6, 2026 | 290.50 | 290.50 | 290.50 | 278.50 | 278.50 | - | 20 |
| Jan 5, 2026 | 285.50 | 285.50 | 273.50 | 278.50 | 278.50 | 3.92% | 222 |
| Jan 2, 2026 | 265.00 | 265.00 | 265.00 | 268.00 | 268.00 | 0.75% | 16 |
| Dec 30, 2025 | 264.50 | 264.50 | 264.50 | 266.00 | 266.00 | 0.38% | 20 |
| Dec 29, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.12% | - |
| Dec 23, 2025 | 268.50 | 268.50 | 266.00 | 268.00 | 268.00 | 0.75% | 158 |
| Dec 22, 2025 | 263.50 | 263.50 | 263.50 | 266.00 | 265.69 | 1.92% | 19 |
| Dec 19, 2025 | 260.00 | 260.00 | 260.00 | 261.00 | 260.70 | 1.56% | 4 |
| Dec 18, 2025 | 252.50 | 252.50 | 252.50 | 257.00 | 256.70 | 1.78% | 10 |
| Dec 17, 2025 | 253.50 | 253.50 | 253.50 | 252.50 | 252.21 | -0.39% | 2 |
| Dec 16, 2025 | 256.50 | 257.00 | 256.50 | 253.50 | 253.21 | -3.24% | 41 |
| Dec 15, 2025 | 258.50 | 260.50 | 258.50 | 262.00 | 261.70 | 2.34% | 40 |
| Dec 12, 2025 | 255.50 | 257.50 | 255.00 | 256.00 | 255.70 | 5.35% | 201 |
| Dec 11, 2025 | 242.00 | 243.00 | 240.00 | 243.00 | 242.72 | -0.21% | 45 |
| Dec 10, 2025 | 243.50 | 244.00 | 243.50 | 243.50 | 243.22 | -1.81% | 149 |
| Dec 9, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 247.71 | 0.40% | 177 |
| Dec 8, 2025 | 250.00 | 250.00 | 250.00 | 247.00 | 246.71 | 0.82% | 4 |
| Dec 5, 2025 | 244.72 | 244.72 | 244.72 | 245.00 | 244.72 | -2.58% | - |
| Dec 4, 2025 | 248.00 | 249.50 | 248.00 | 251.50 | 251.21 | 1.62% | 103 |
| Dec 3, 2025 | 247.00 | 251.00 | 244.50 | 247.50 | 247.21 | -0.80% | 115 |
| Dec 2, 2025 | 249.21 | 249.21 | 249.21 | 249.50 | 249.21 | -0.40% | - |
| Dec 1, 2025 | 253.50 | 255.50 | 253.50 | 250.50 | 250.21 | -2.15% | 16 |
| Nov 28, 2025 | 258.50 | 258.50 | 258.50 | 256.00 | 255.70 | 0.39% | 18 |
| Nov 27, 2025 | 257.50 | 257.50 | 257.50 | 255.00 | 254.70 | -0.20% | 12 |
| Nov 26, 2025 | 257.00 | 257.00 | 257.00 | 255.50 | 255.20 | 1.79% | 5 |
| Nov 25, 2025 | 255.50 | 255.50 | 252.00 | 251.00 | 250.71 | -0.79% | 11 |
| Nov 24, 2025 | 247.50 | 252.50 | 247.50 | 253.00 | 252.71 | 1.61% | 13 |
| Nov 21, 2025 | 248.71 | 248.71 | 248.71 | 249.00 | 248.71 | -4.60% | - |
| Nov 20, 2025 | 260.70 | 260.70 | 260.70 | 261.00 | 260.70 | 0.19% | - |
| Nov 19, 2025 | 254.00 | 254.00 | 254.00 | 260.50 | 260.20 | 1.17% | 7 |
| Nov 18, 2025 | 257.20 | 257.20 | 257.20 | 257.50 | 257.20 | -1.15% | - |
| Nov 17, 2025 | 262.00 | 262.00 | 261.50 | 260.50 | 260.20 | -0.95% | 29 |
| Nov 14, 2025 | 262.00 | 262.00 | 262.00 | 263.00 | 262.69 | 0.57% | 4 |
| Nov 13, 2025 | 261.20 | 261.20 | 261.20 | 261.50 | 261.20 | -1.32% | - |
| Nov 12, 2025 | 267.00 | 267.00 | 262.00 | 265.00 | 264.69 | -0.56% | 26 |
| Nov 11, 2025 | 272.00 | 272.00 | 272.00 | 266.50 | 266.19 | -0.56% | 8 |
| Nov 10, 2025 | 269.50 | 269.50 | 266.00 | 268.00 | 267.69 | 3.68% | 24 |
| Nov 7, 2025 | 262.50 | 263.50 | 259.00 | 258.50 | 258.20 | -3.00% | 34 |
| Nov 6, 2025 | 263.50 | 263.50 | 263.50 | 266.50 | 266.19 | -0.37% | 2 |
| Nov 5, 2025 | 262.00 | 267.50 | 262.00 | 267.50 | 267.19 | 0.19% | 281 |
| Nov 4, 2025 | 268.00 | 268.00 | 268.00 | 267.00 | 266.69 | - | 2 |
| Nov 3, 2025 | 281.50 | 281.50 | 269.50 | 267.00 | 266.69 | -0.37% | 23 |
| Oct 31, 2025 | 270.00 | 270.00 | 267.50 | 268.00 | 267.69 | - | 81 |
| Oct 30, 2025 | 272.00 | 272.50 | 271.00 | 268.00 | 267.69 | -0.56% | 57 |
| Oct 29, 2025 | 267.00 | 268.50 | 267.00 | 269.50 | 269.19 | 0.37% | 4 |
| Oct 28, 2025 | 270.50 | 272.00 | 269.50 | 268.50 | 268.19 | 0.75% | 350 |
| Oct 27, 2025 | 264.50 | 266.50 | 263.00 | 266.50 | 266.19 | 1.14% | 67 |
| Oct 24, 2025 | 265.50 | 265.50 | 261.50 | 263.50 | 263.19 | 0.57% | 40 |
| Oct 23, 2025 | 258.00 | 263.00 | 258.00 | 262.00 | 261.70 | 2.95% | 66 |
| Oct 22, 2025 | 251.00 | 266.00 | 251.00 | 254.50 | 254.20 | -3.96% | 172 |
| Oct 21, 2025 | 263.00 | 268.00 | 263.00 | 265.00 | 264.69 | 1.73% | 171 |
| Oct 20, 2025 | 257.00 | 262.00 | 257.00 | 260.50 | 260.20 | 1.96% | 115 |
| Oct 17, 2025 | 256.00 | 258.50 | 256.00 | 255.50 | 255.20 | -1.16% | 49 |
| Oct 16, 2025 | 259.50 | 259.50 | 259.50 | 258.50 | 258.20 | -0.39% | 16 |
| Oct 15, 2025 | 257.50 | 260.50 | 257.50 | 259.50 | 259.20 | 0.39% | 45 |
| Oct 14, 2025 | 254.00 | 260.00 | 253.50 | 258.50 | 258.20 | 1.37% | 292 |
| Oct 13, 2025 | 251.00 | 254.00 | 251.00 | 255.00 | 254.70 | -0.20% | 19 |
| Oct 10, 2025 | 261.00 | 261.00 | 258.00 | 255.50 | 255.20 | -0.58% | 140 |