GE HealthCare Technologies Inc. (BIT:1GEHC)
Italy
· Delayed Price · Currency is EUR 70.46
+1.11 (1.60%)
At close: Dec 3, 2025
BIT:1GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 1.97% | - |
| Dec 4, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 0.61% | - |
| Dec 3, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 1.60% | - |
| Dec 2, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.43% | - |
| Dec 1, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.96% | - |
| Nov 28, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.72% | - |
| Nov 27, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.04% | - |
| Nov 26, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.16% | - |
| Nov 25, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 2.15% | - |
| Nov 24, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 4.63% | - |
| Nov 21, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 1.63% | - |
| Nov 20, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 3.66% | - |
| Nov 19, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.49% | - |
| Nov 18, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.23% | - |
| Nov 17, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -2.98% | - |
| Nov 14, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -1.72% | - |
| Nov 13, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1.10% | - |
| Nov 12, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.52% | - |
| Nov 11, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.68% | - |
| Nov 10, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.03% | - |
| Nov 7, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -2.25% | - |
| Nov 6, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.14% | - |
| Nov 5, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.10% | - |
| Nov 4, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.68% | - |
| Nov 3, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -1.12% | - |
| Oct 31, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -1.40% | - |
| Oct 30, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.98% | - |
| Oct 29, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -1.32% | - |
| Oct 28, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.24% | - |
| Oct 27, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.60% | - |
| Oct 24, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 1.76% | - |
| Oct 23, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.65% | - |
| Oct 22, 2025 | 66.41 | 66.41 | 66.41 | 66.44 | 66.41 | 1.22% | - |
| Oct 21, 2025 | 65.61 | 65.61 | 65.61 | 65.64 | 65.61 | 1.70% | - |
| Oct 20, 2025 | 64.51 | 64.51 | 64.51 | 64.54 | 64.51 | 2.95% | - |
| Oct 17, 2025 | 62.66 | 62.66 | 62.66 | 62.69 | 62.66 | -0.82% | - |
| Oct 16, 2025 | 63.18 | 63.18 | 63.18 | 63.21 | 63.18 | 0.41% | - |
| Oct 15, 2025 | 63.00 | 63.00 | 63.00 | 62.95 | 62.92 | 1.45% | 1 |
| Oct 14, 2025 | 62.02 | 62.02 | 62.02 | 62.05 | 62.02 | -0.91% | - |
| Oct 13, 2025 | 62.59 | 62.59 | 62.59 | 62.62 | 62.59 | 1.95% | - |
| Oct 10, 2025 | 61.39 | 61.39 | 61.39 | 61.42 | 61.39 | -4.49% | - |
| Oct 9, 2025 | 64.28 | 64.28 | 64.28 | 64.31 | 64.28 | 0.59% | - |
| Oct 8, 2025 | 63.90 | 63.90 | 63.90 | 63.93 | 63.90 | -0.33% | - |
| Oct 7, 2025 | 64.11 | 64.11 | 64.11 | 64.14 | 64.11 | -1.72% | - |
| Oct 6, 2025 | 65.23 | 65.23 | 65.23 | 65.26 | 65.23 | -1.15% | - |
| Oct 3, 2025 | 65.99 | 65.99 | 65.99 | 66.02 | 65.99 | 1.49% | - |
| Oct 2, 2025 | 65.02 | 65.02 | 65.02 | 65.05 | 65.02 | 1.74% | - |
| Oct 1, 2025 | 63.91 | 63.91 | 63.91 | 63.94 | 63.91 | 1.70% | - |
| Sep 30, 2025 | 62.84 | 62.84 | 62.84 | 62.87 | 62.84 | 0.85% | - |
| Sep 29, 2025 | 62.31 | 62.31 | 62.31 | 62.34 | 62.31 | 0.37% | - |
| Sep 26, 2025 | 62.08 | 62.08 | 62.08 | 62.11 | 62.08 | 3.50% | - |
| Sep 25, 2025 | 59.98 | 59.98 | 59.98 | 60.01 | 59.98 | -6.54% | - |
| Sep 24, 2025 | 64.18 | 64.18 | 64.18 | 64.21 | 64.18 | 0.83% | - |
| Sep 23, 2025 | 63.65 | 63.65 | 63.65 | 63.68 | 63.65 | 0.90% | - |
| Sep 22, 2025 | 63.08 | 63.08 | 63.08 | 63.11 | 63.08 | -1.05% | - |
| Sep 19, 2025 | 63.75 | 63.75 | 63.75 | 63.78 | 63.75 | -0.58% | - |
| Sep 18, 2025 | 64.12 | 64.12 | 64.12 | 64.15 | 64.12 | -2.43% | - |
| Sep 17, 2025 | 65.72 | 65.72 | 65.72 | 65.75 | 65.72 | 0.31% | - |
| Sep 16, 2025 | 65.52 | 65.52 | 65.52 | 65.55 | 65.52 | 0.03% | - |
| Sep 15, 2025 | 65.50 | 65.50 | 65.50 | 65.53 | 65.50 | 0.18% | - |
| Sep 12, 2025 | 65.38 | 65.38 | 65.38 | 65.41 | 65.38 | -0.68% | - |
| Sep 11, 2025 | 65.83 | 65.83 | 65.83 | 65.86 | 65.83 | - | - |
| Sep 10, 2025 | 66.59 | 66.59 | 66.59 | 65.86 | 65.83 | -1.07% | 40 |
| Sep 9, 2025 | 66.59 | 66.59 | 66.59 | 66.57 | 66.54 | 1.11% | 1 |
| Sep 8, 2025 | 65.81 | 65.81 | 65.81 | 65.84 | 65.81 | 3.17% | - |
| Sep 5, 2025 | 63.79 | 63.79 | 63.79 | 63.82 | 63.79 | 1.74% | - |
| Sep 4, 2025 | 62.70 | 62.70 | 62.70 | 62.73 | 62.70 | 0.95% | - |
| Sep 3, 2025 | 62.11 | 62.11 | 62.11 | 62.14 | 62.11 | 1.24% | - |
| Sep 2, 2025 | 61.35 | 61.35 | 61.35 | 61.38 | 61.35 | -2.31% | - |
| Sep 1, 2025 | 62.80 | 62.80 | 62.80 | 62.83 | 62.80 | - | - |
| Aug 29, 2025 | 62.80 | 62.80 | 62.80 | 62.83 | 62.80 | -0.35% | - |
| Aug 28, 2025 | 63.02 | 63.02 | 63.02 | 63.05 | 63.02 | -1.16% | - |
| Aug 27, 2025 | 63.76 | 63.76 | 63.76 | 63.79 | 63.76 | 0.19% | - |
| Aug 26, 2025 | 63.64 | 63.64 | 63.64 | 63.67 | 63.64 | 0.19% | - |
| Aug 25, 2025 | 63.52 | 63.52 | 63.52 | 63.55 | 63.52 | -1.15% | - |
| Aug 22, 2025 | 64.26 | 64.26 | 64.26 | 64.29 | 64.26 | 1.08% | - |
| Aug 21, 2025 | 63.57 | 63.57 | 63.57 | 63.60 | 63.57 | 0.36% | - |
| Aug 20, 2025 | 63.34 | 63.34 | 63.34 | 63.37 | 63.34 | 0.56% | - |
| Aug 19, 2025 | 62.99 | 62.99 | 62.99 | 63.02 | 62.99 | 0.16% | - |
| Aug 18, 2025 | 62.89 | 62.89 | 62.89 | 62.92 | 62.89 | -1.02% | - |
| Aug 14, 2025 | 63.54 | 63.54 | 63.54 | 63.57 | 63.54 | -0.50% | - |
| Aug 13, 2025 | 63.86 | 63.86 | 63.86 | 63.89 | 63.86 | 0.27% | - |
| Aug 12, 2025 | 63.60 | 63.60 | 63.60 | 63.72 | 63.69 | 1.46% | 40 |
| Aug 11, 2025 | 62.77 | 62.77 | 62.77 | 62.80 | 62.77 | 2.46% | - |
| Aug 8, 2025 | 61.26 | 61.26 | 61.26 | 61.29 | 61.26 | 1.44% | - |
| Aug 7, 2025 | 60.39 | 60.39 | 60.39 | 60.42 | 60.39 | -0.20% | - |
| Aug 6, 2025 | 60.51 | 60.51 | 60.51 | 60.54 | 60.51 | -1.69% | - |
| Aug 5, 2025 | 61.55 | 61.55 | 61.55 | 61.58 | 61.55 | 0.72% | - |
| Aug 4, 2025 | 61.11 | 61.11 | 61.11 | 61.14 | 61.11 | 1.07% | - |
| Aug 1, 2025 | 60.05 | 60.05 | 60.05 | 60.49 | 60.46 | -3.51% | 20 |
| Jul 31, 2025 | 62.66 | 62.66 | 62.66 | 62.69 | 62.66 | -1.14% | - |
| Jul 30, 2025 | 63.38 | 63.38 | 63.38 | 63.41 | 63.38 | -6.35% | - |
| Jul 29, 2025 | 67.68 | 67.68 | 67.68 | 67.71 | 67.68 | 0.10% | - |
| Jul 28, 2025 | 67.61 | 67.61 | 67.61 | 67.64 | 67.61 | 3.69% | - |
| Jul 25, 2025 | 65.20 | 65.20 | 65.20 | 65.23 | 65.20 | -0.52% | - |
| Jul 24, 2025 | 65.54 | 65.54 | 65.54 | 65.57 | 65.54 | - | - |
| Jul 23, 2025 | 66.15 | 66.15 | 66.15 | 65.57 | 65.51 | 1.83% | 75 |
| Jul 22, 2025 | 64.33 | 64.33 | 64.33 | 64.39 | 64.33 | 0.36% | - |
| Jul 21, 2025 | 64.81 | 64.81 | 64.81 | 64.16 | 64.10 | -1.52% | 124 |
| Jul 18, 2025 | 65.09 | 65.09 | 65.09 | 65.15 | 65.09 | -0.32% | - |