GE HealthCare Technologies Inc. (BIT:1GEHC)
Italy
· Delayed Price · Currency is EUR 59.32
-0.85 (-1.41%)
At close: Apr 28, 2026
BIT:1GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.03 | 61.03 | 61.03 | 59.32 | 59.32 | -1.41% | 48 |
| Apr 27, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -0.79% | - |
| Apr 24, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.73% | - |
| Apr 23, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -2.21% | - |
| Apr 22, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | -2.49% | - |
| Apr 21, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -1.25% | - |
| Apr 20, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.22% | - |
| Apr 17, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 3.07% | - |
| Apr 16, 2026 | 62.09 | 62.32 | 62.09 | 62.19 | 62.19 | -0.62% | 17 |
| Apr 15, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -1.80% | - |
| Apr 14, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 2.62% | - |
| Apr 13, 2026 | 62.49 | 62.49 | 62.49 | 62.10 | 62.10 | -0.48% | 4 |
| Apr 10, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.46% | - |
| Apr 9, 2026 | 63.26 | 63.26 | 61.54 | 61.50 | 61.50 | -1.73% | 180 |
| Apr 8, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 4.37% | - |
| Apr 7, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -3.37% | - |
| Apr 2, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.36% | - |
| Apr 1, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.11% | - |
| Mar 31, 2026 | 61.53 | 61.53 | 61.53 | 61.76 | 61.73 | 4.45% | 5 |
| Mar 30, 2026 | 59.13 | 59.13 | 59.13 | 59.13 | 59.10 | -2.43% | - |
| Mar 27, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.57 | -3.16% | - |
| Mar 26, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.55 | -0.52% | - |
| Mar 25, 2026 | 62.94 | 62.94 | 62.94 | 62.91 | 62.88 | 1.99% | 2 |
| Mar 24, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.65 | 0.11% | - |
| Mar 23, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.58 | 2.04% | - |
| Mar 20, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.35 | -0.82% | - |
| Mar 19, 2026 | 61.50 | 61.50 | 61.50 | 60.88 | 60.85 | -2.09% | 2 |
| Mar 18, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.15 | -1.38% | - |
| Mar 17, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.02 | 0.85% | - |
| Mar 16, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.49 | 1.66% | - |
| Mar 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.47 | 1.80% | - |
| Mar 12, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.38 | -3.34% | - |
| Mar 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.47 | -0.95% | - |
| Mar 10, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.07 | -1.93% | - |
| Mar 9, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.31 | -0.49% | - |
| Mar 6, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.63 | -2.88% | - |
| Mar 5, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.55 | -1.52% | - |
| Mar 4, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.58 | 0.31% | - |
| Mar 3, 2026 | 68.08 | 68.08 | 68.08 | 67.40 | 67.37 | -1.71% | 14 |
| Mar 2, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.54 | -3.63% | - |
| Feb 27, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.12 | -0.18% | - |
| Feb 26, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.24 | 0.31% | - |
| Feb 25, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.03 | -1.00% | - |
| Feb 24, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.74 | 1.66% | - |
| Feb 23, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.58 | -1.47% | - |
| Feb 20, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.62 | 2.71% | - |
| Feb 19, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.74 | -0.84% | - |
| Feb 18, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.33 | 1.62% | - |
| Feb 17, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.21 | 0.35% | - |
| Feb 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.97 | -1.44% | - |
| Feb 13, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 69.98 | 9.65% | - |
| Feb 12, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.82 | -3.70% | - |
| Feb 11, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.27 | -1.87% | - |
| Feb 10, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.53 | 0.88% | - |
| Feb 9, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.94 | -3.96% | - |
| Feb 6, 2026 | 70.20 | 70.20 | 70.20 | 69.73 | 69.70 | -1.19% | 12 |
| Feb 5, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.54 | 0.54% | - |
| Feb 4, 2026 | 70.18 | 70.19 | 70.18 | 70.19 | 70.16 | 3.82% | 162 |
| Feb 3, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.58 | 0.67% | - |
| Feb 2, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.13 | 1.59% | - |
| Jan 30, 2026 | 66.11 | 66.11 | 66.11 | 66.11 | 66.08 | 1.19% | - |
| Jan 29, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.30 | -2.16% | - |
| Jan 28, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.74 | -1.01% | - |
| Jan 27, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.42 | -0.81% | - |
| Jan 26, 2026 | 68.72 | 68.72 | 68.72 | 68.00 | 67.97 | -0.90% | 14 |
| Jan 23, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.59 | -2.86% | - |
| Jan 22, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.61 | 3.65% | - |
| Jan 21, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.12 | 0.44% | - |
| Jan 20, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.82 | -3.61% | - |
| Jan 19, 2026 | 70.39 | 70.39 | 70.39 | 70.39 | 70.36 | 0.23% | - |
| Jan 16, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 70.20 | -2.38% | - |
| Jan 15, 2026 | 74.10 | 74.10 | 74.10 | 71.94 | 71.90 | -1.44% | 100 |
| Jan 14, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.95 | -1.19% | - |
| Jan 13, 2026 | 73.87 | 73.87 | 73.87 | 73.87 | 73.83 | 0.16% | - |
| Jan 12, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.71 | -0.91% | - |
| Jan 9, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.39 | 0.26% | - |
| Jan 8, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.20 | 0.05% | - |
| Jan 7, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.13 | -0.13% | - |
| Jan 6, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.23 | 3.28% | - |
| Jan 5, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.88 | 1.98% | - |
| Jan 2, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.48 | -0.55% | - |
| Dec 30, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.87 | 0.44% | - |
| Dec 29, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.56 | -0.30% | - |
| Dec 23, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.77 | 0.03% | - |
| Dec 22, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.75 | -0.46% | - |
| Dec 19, 2025 | 71.26 | 71.26 | 71.26 | 71.14 | 71.08 | 0.40% | 14 |
| Dec 18, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.80 | 0.16% | - |
| Dec 17, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.69 | 1.33% | - |
| Dec 16, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.76 | -2.46% | - |
| Dec 15, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.52 | -0.97% | - |
| Dec 12, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.22 | -0.80% | - |
| Dec 11, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.79 | 1.14% | - |
| Dec 10, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 71.98 | 0.71% | - |
| Dec 9, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.47 | -1.23% | - |
| Dec 8, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.36 | 0.18% | - |
| Dec 5, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.23 | 1.97% | - |
| Dec 4, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.83 | 0.61% | - |
| Dec 3, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.40 | 1.60% | - |
| Dec 2, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.29 | 1.43% | - |
| Dec 1, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.31 | -0.96% | - |