General Electric Company (BIT:1GE)
Italy
· Delayed Price · Currency is EUR 245.00
-6.50 (-2.58%)
At close: Dec 5, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.58% | - |
| Dec 4, 2025 | 248.00 | 249.50 | 248.00 | 251.50 | 251.50 | 1.62% | 103 |
| Dec 3, 2025 | 247.00 | 251.00 | 244.50 | 247.50 | 247.50 | -0.80% | 115 |
| Dec 2, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.40% | - |
| Dec 1, 2025 | 253.50 | 255.50 | 253.50 | 250.50 | 250.50 | -2.15% | 16 |
| Nov 28, 2025 | 258.50 | 258.50 | 258.50 | 256.00 | 256.00 | 0.39% | 18 |
| Nov 27, 2025 | 257.50 | 257.50 | 257.50 | 255.00 | 255.00 | -0.20% | 12 |
| Nov 26, 2025 | 257.00 | 257.00 | 257.00 | 255.50 | 255.50 | 1.79% | 5 |
| Nov 25, 2025 | 255.50 | 255.50 | 252.00 | 251.00 | 251.00 | -0.79% | 11 |
| Nov 24, 2025 | 247.50 | 252.50 | 247.50 | 253.00 | 253.00 | 1.61% | 13 |
| Nov 21, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -4.60% | - |
| Nov 20, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.19% | - |
| Nov 19, 2025 | 254.00 | 254.00 | 254.00 | 260.50 | 260.50 | 1.17% | 7 |
| Nov 18, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -1.15% | - |
| Nov 17, 2025 | 262.00 | 262.00 | 261.50 | 260.50 | 260.50 | -0.95% | 29 |
| Nov 14, 2025 | 262.00 | 262.00 | 262.00 | 263.00 | 263.00 | 0.57% | 4 |
| Nov 13, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -1.32% | - |
| Nov 12, 2025 | 267.00 | 267.00 | 262.00 | 265.00 | 265.00 | -0.56% | 26 |
| Nov 11, 2025 | 272.00 | 272.00 | 272.00 | 266.50 | 266.50 | -0.56% | 8 |
| Nov 10, 2025 | 269.50 | 269.50 | 266.00 | 268.00 | 268.00 | 3.68% | 24 |
| Nov 7, 2025 | 262.50 | 263.50 | 259.00 | 258.50 | 258.50 | -3.00% | 34 |
| Nov 6, 2025 | 263.50 | 263.50 | 263.50 | 266.50 | 266.50 | -0.37% | 2 |
| Nov 5, 2025 | 262.00 | 267.50 | 262.00 | 267.50 | 267.50 | 0.19% | 281 |
| Nov 4, 2025 | 268.00 | 268.00 | 268.00 | 267.00 | 267.00 | - | 2 |
| Nov 3, 2025 | 281.50 | 281.50 | 269.50 | 267.00 | 267.00 | -0.37% | 23 |
| Oct 31, 2025 | 270.00 | 270.00 | 267.50 | 268.00 | 268.00 | - | 81 |
| Oct 30, 2025 | 272.00 | 272.50 | 271.00 | 268.00 | 268.00 | -0.56% | 57 |
| Oct 29, 2025 | 267.00 | 268.50 | 267.00 | 269.50 | 269.50 | 0.37% | 4 |
| Oct 28, 2025 | 270.50 | 272.00 | 269.50 | 268.50 | 268.50 | 0.75% | 350 |
| Oct 27, 2025 | 264.50 | 266.50 | 263.00 | 266.50 | 266.50 | 1.14% | 67 |
| Oct 24, 2025 | 265.50 | 265.50 | 261.50 | 263.50 | 263.50 | 0.57% | 40 |
| Oct 23, 2025 | 258.00 | 263.00 | 258.00 | 262.00 | 262.00 | 2.95% | 66 |
| Oct 22, 2025 | 251.00 | 266.00 | 251.00 | 254.50 | 254.50 | -3.96% | 172 |
| Oct 21, 2025 | 263.00 | 268.00 | 263.00 | 265.00 | 265.00 | 1.73% | 171 |
| Oct 20, 2025 | 257.00 | 262.00 | 257.00 | 260.50 | 260.50 | 1.96% | 115 |
| Oct 17, 2025 | 256.00 | 258.50 | 256.00 | 255.50 | 255.50 | -1.16% | 49 |
| Oct 16, 2025 | 259.50 | 259.50 | 259.50 | 258.50 | 258.50 | -0.39% | 16 |
| Oct 15, 2025 | 257.50 | 260.50 | 257.50 | 259.50 | 259.50 | 0.39% | 45 |
| Oct 14, 2025 | 254.00 | 260.00 | 253.50 | 258.50 | 258.50 | 1.37% | 292 |
| Oct 13, 2025 | 251.00 | 254.00 | 251.00 | 255.00 | 255.00 | -0.20% | 19 |
| Oct 10, 2025 | 261.00 | 261.00 | 258.00 | 255.50 | 255.50 | -0.58% | 140 |
| Oct 9, 2025 | 258.50 | 262.50 | 258.00 | 257.00 | 257.00 | -1.53% | 34 |
| Oct 8, 2025 | 257.50 | 257.50 | 257.50 | 261.00 | 261.00 | 1.16% | 1 |
| Oct 7, 2025 | 256.00 | 256.00 | 256.00 | 258.00 | 258.00 | 1.18% | 16 |
| Oct 6, 2025 | 266.50 | 266.50 | 255.50 | 255.00 | 255.00 | -1.16% | 100 |
| Oct 3, 2025 | 254.50 | 257.50 | 252.50 | 258.00 | 258.00 | 1.18% | 82 |
| Oct 2, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -0.20% | - |
| Oct 1, 2025 | 248.00 | 256.00 | 248.00 | 255.50 | 255.50 | 0.99% | 17 |
| Sep 30, 2025 | 251.50 | 251.50 | 251.50 | 253.00 | 253.00 | 0.60% | 100 |
| Sep 29, 2025 | 250.50 | 254.50 | 250.50 | 251.50 | 251.50 | 1.21% | 18 |
| Sep 26, 2025 | 266.00 | 266.00 | 245.00 | 248.50 | 248.50 | -2.93% | 20 |
| Sep 25, 2025 | 259.00 | 259.50 | 254.50 | 256.00 | 255.69 | -0.78% | 83 |
| Sep 24, 2025 | 262.50 | 262.50 | 262.50 | 258.00 | 257.69 | 0.19% | 3 |
| Sep 23, 2025 | 253.00 | 257.50 | 253.00 | 257.50 | 257.19 | 1.78% | 373 |
| Sep 22, 2025 | 256.50 | 257.00 | 251.50 | 253.00 | 252.70 | -0.20% | 112 |
| Sep 19, 2025 | 251.50 | 251.50 | 251.50 | 253.50 | 253.19 | 1.20% | 15 |
| Sep 18, 2025 | 255.50 | 255.50 | 244.50 | 250.50 | 250.20 | 3.09% | 56 |
| Sep 17, 2025 | 246.50 | 246.50 | 246.00 | 243.00 | 242.71 | -1.62% | 51 |
| Sep 16, 2025 | 245.00 | 245.00 | 243.50 | 247.00 | 246.70 | 1.44% | 14 |
| Sep 15, 2025 | 250.00 | 250.00 | 238.00 | 243.50 | 243.21 | 1.25% | 95 |
| Sep 12, 2025 | 240.21 | 240.21 | 240.21 | 240.50 | 240.21 | -0.21% | - |
| Sep 11, 2025 | 245.00 | 245.00 | 243.00 | 241.00 | 240.71 | 1.05% | 7 |
| Sep 10, 2025 | 237.00 | 240.00 | 237.00 | 238.50 | 238.21 | 2.14% | 110 |
| Sep 9, 2025 | 236.50 | 236.50 | 234.00 | 233.50 | 233.22 | -2.71% | 14 |
| Sep 8, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 239.71 | 2.56% | 160 |
| Sep 5, 2025 | 233.72 | 233.72 | 233.72 | 234.00 | 233.72 | -2.70% | - |
| Sep 4, 2025 | 240.00 | 241.50 | 240.00 | 240.50 | 240.21 | 1.69% | 34 |
| Sep 3, 2025 | 236.22 | 236.22 | 236.22 | 236.50 | 236.22 | 1.50% | - |
| Sep 2, 2025 | 234.00 | 234.00 | 234.00 | 233.00 | 232.72 | -1.06% | 20 |
| Sep 1, 2025 | 233.50 | 233.50 | 233.50 | 235.50 | 235.22 | 0.21% | 4 |
| Aug 29, 2025 | 237.50 | 237.50 | 237.50 | 235.00 | 234.72 | - | 15 |
| Aug 28, 2025 | 236.00 | 236.00 | 235.50 | 235.00 | 234.72 | -0.42% | 51 |
| Aug 27, 2025 | 235.00 | 238.00 | 235.00 | 236.00 | 235.72 | 1.29% | 140 |
| Aug 26, 2025 | 232.72 | 232.72 | 232.72 | 233.00 | 232.72 | 1.53% | - |
| Aug 25, 2025 | 225.50 | 232.00 | 225.50 | 229.50 | 229.22 | - | 23 |
| Aug 22, 2025 | 232.00 | 232.00 | 232.00 | 229.50 | 229.22 | -1.92% | 12 |
| Aug 21, 2025 | 231.50 | 231.50 | 231.00 | 234.00 | 233.72 | 2.86% | 500 |
| Aug 20, 2025 | 227.23 | 227.23 | 227.23 | 227.50 | 227.23 | -0.87% | - |
| Aug 19, 2025 | 225.50 | 227.00 | 225.00 | 229.50 | 229.22 | 0.22% | 65 |
| Aug 18, 2025 | 228.72 | 228.72 | 228.72 | 229.00 | 228.72 | 0.44% | - |
| Aug 14, 2025 | 232.00 | 232.00 | 232.00 | 228.00 | 227.73 | -0.44% | 110 |
| Aug 13, 2025 | 246.50 | 246.50 | 232.00 | 229.00 | 228.72 | -3.38% | 13 |
| Aug 12, 2025 | 241.00 | 241.00 | 240.00 | 237.00 | 236.71 | -0.42% | 24 |
| Aug 11, 2025 | 239.00 | 239.00 | 239.00 | 238.00 | 237.71 | 0.63% | 4 |
| Aug 8, 2025 | 230.50 | 232.00 | 230.50 | 236.50 | 236.22 | 1.72% | 52 |
| Aug 7, 2025 | 237.00 | 237.00 | 231.00 | 232.50 | 232.22 | -1.48% | 14 |
| Aug 6, 2025 | 237.00 | 237.00 | 235.00 | 236.00 | 235.72 | 1.29% | 20 |
| Aug 5, 2025 | 240.00 | 241.00 | 240.00 | 233.00 | 232.72 | -1.69% | 60 |
| Aug 4, 2025 | 236.00 | 237.00 | 236.00 | 237.00 | 236.71 | 2.38% | 69 |
| Aug 1, 2025 | 233.00 | 239.00 | 231.50 | 231.50 | 231.22 | -3.34% | 137 |
| Jul 31, 2025 | 246.50 | 246.50 | 241.00 | 239.50 | 239.21 | 1.70% | 49 |
| Jul 30, 2025 | 237.00 | 237.00 | 237.00 | 235.50 | 235.22 | 0.43% | 4 |
| Jul 29, 2025 | 236.50 | 238.00 | 232.50 | 234.50 | 234.22 | 0.86% | 81 |
| Jul 28, 2025 | 242.00 | 242.00 | 232.00 | 232.50 | 232.22 | 0.43% | 191 |
| Jul 25, 2025 | 231.00 | 233.50 | 227.50 | 231.50 | 231.22 | 1.09% | 32 |
| Jul 24, 2025 | 225.50 | 227.50 | 225.50 | 229.00 | 228.72 | 2.69% | 94 |
| Jul 23, 2025 | 220.00 | 220.00 | 220.00 | 223.00 | 222.73 | 0.90% | 1 |
| Jul 22, 2025 | 225.50 | 226.00 | 225.50 | 221.00 | 220.73 | -1.56% | 22 |
| Jul 21, 2025 | 229.00 | 229.00 | 229.00 | 224.50 | 224.23 | -2.81% | 12 |
| Jul 18, 2025 | 228.50 | 231.00 | 223.00 | 231.00 | 230.72 | 0.87% | 114 |