GE Vernova Inc. (BIT:1GEV)
Italy
· Delayed Price · Currency is EUR 537.00
-4.00 (-0.74%)
At close: Dec 5, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | -0.74% | - |
| Dec 4, 2025 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 5.25% | - |
| Dec 3, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.39% | - |
| Dec 2, 2025 | 521.00 | 521.00 | 500.00 | 512.00 | 512.00 | 2.40% | 8 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 28, 2025 | 517.00 | 517.00 | 517.00 | 500.00 | 500.00 | 15.21% | 16 |
| Nov 27, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -14.57% | - |
| Nov 26, 2025 | 493.00 | 493.00 | 493.00 | 508.00 | 508.00 | 3.99% | 1 |
| Nov 25, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | -2.30% | - |
| Nov 24, 2025 | 492.00 | 492.00 | 492.00 | 500.00 | 500.00 | 5.37% | 10 |
| Nov 21, 2025 | 480.00 | 481.00 | 480.00 | 474.50 | 474.50 | -9.79% | 44 |
| Nov 20, 2025 | 531.00 | 544.00 | 531.00 | 526.00 | 526.00 | 4.16% | 37 |
| Nov 19, 2025 | 502.00 | 505.00 | 502.00 | 505.00 | 505.00 | 3.70% | 38 |
| Nov 18, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -4.13% | - |
| Nov 17, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 3 |
| Nov 14, 2025 | 470.50 | 470.50 | 468.00 | 508.00 | 508.00 | 7.97% | 20 |
| Nov 13, 2025 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | -5.90% | - |
| Nov 12, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.52% | - |
| Nov 11, 2025 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | -0.10% | - |
| Nov 10, 2025 | 509.00 | 509.00 | 509.00 | 493.00 | 493.00 | 2.49% | 5 |
| Nov 7, 2025 | 474.00 | 479.00 | 474.00 | 481.00 | 481.00 | 0.94% | 16 |
| Nov 6, 2025 | 484.00 | 484.00 | 484.00 | 476.50 | 476.50 | -2.46% | 15 |
| Nov 5, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | -1.41% | - |
| Nov 4, 2025 | 497.50 | 497.50 | 496.00 | 495.50 | 495.50 | -2.46% | 6 |
| Nov 3, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0.99% | - |
| Oct 31, 2025 | 505.00 | 505.00 | 505.00 | 503.00 | 503.00 | - | 10 |
| Oct 30, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 2.03% | - |
| Oct 29, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | -0.10% | - |
| Oct 28, 2025 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | -1.89% | - |
| Oct 27, 2025 | 515.00 | 515.00 | 513.00 | 503.00 | 503.00 | -2.33% | 13 |
| Oct 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.58% | - |
| Oct 23, 2025 | 509.00 | 509.00 | 509.00 | 507.00 | 507.00 | 9.15% | 41 |
| Oct 22, 2025 | 476.00 | 476.00 | 476.00 | 464.50 | 464.50 | -8.20% | 2 |
| Oct 21, 2025 | 510.00 | 510.00 | 510.00 | 506.00 | 506.00 | -1.75% | 2 |
| Oct 20, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.77% | - |
| Oct 17, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.38% | - |
| Oct 16, 2025 | 520.79 | 520.79 | 520.79 | 521.00 | 520.79 | -5.27% | - |
| Oct 15, 2025 | 552.00 | 552.00 | 552.00 | 550.00 | 549.77 | -1.61% | 4 |
| Oct 14, 2025 | 553.00 | 553.00 | 544.00 | 559.00 | 558.77 | 1.27% | 23 |
| Oct 13, 2025 | 528.00 | 533.00 | 528.00 | 552.00 | 551.77 | 4.94% | 76 |
| Oct 10, 2025 | 550.00 | 550.00 | 550.00 | 526.00 | 525.78 | -3.49% | 2 |
| Oct 9, 2025 | 563.00 | 563.00 | 542.00 | 545.00 | 544.78 | 2.25% | 12 |
| Oct 8, 2025 | 532.78 | 532.78 | 532.78 | 533.00 | 532.78 | 3.70% | - |
| Oct 7, 2025 | 513.79 | 513.79 | 513.79 | 514.00 | 513.79 | 0.98% | - |
| Oct 6, 2025 | 508.79 | 508.79 | 508.79 | 509.00 | 508.79 | -0.78% | - |
| Oct 3, 2025 | 512.79 | 512.79 | 512.79 | 513.00 | 512.79 | -1.72% | - |
| Oct 2, 2025 | 520.00 | 520.00 | 520.00 | 522.00 | 521.79 | 1.36% | 38 |
| Oct 1, 2025 | 519.00 | 519.00 | 519.00 | 515.00 | 514.79 | -0.58% | 4 |
| Sep 30, 2025 | 517.79 | 517.79 | 517.79 | 518.00 | 517.79 | 0.39% | - |
| Sep 29, 2025 | 515.79 | 515.79 | 515.79 | 516.00 | 515.79 | -0.39% | - |
| Sep 26, 2025 | 517.79 | 517.79 | 517.79 | 518.00 | 517.79 | -0.77% | - |
| Sep 25, 2025 | 521.79 | 521.79 | 521.79 | 522.00 | 521.79 | -3.51% | - |
| Sep 24, 2025 | 540.78 | 540.78 | 540.78 | 541.00 | 540.78 | 1.12% | - |
| Sep 23, 2025 | 534.78 | 534.78 | 534.78 | 535.00 | 534.78 | -0.19% | - |
| Sep 22, 2025 | 535.78 | 535.78 | 535.78 | 536.00 | 535.78 | 3.88% | - |
| Sep 19, 2025 | 523.00 | 523.00 | 508.00 | 516.00 | 515.79 | -1.90% | 38 |
| Sep 18, 2025 | 500.00 | 500.00 | 500.00 | 526.00 | 525.78 | 2.94% | 2 |
| Sep 17, 2025 | 519.00 | 519.00 | 519.00 | 511.00 | 510.79 | -0.97% | 2 |
| Sep 16, 2025 | 515.79 | 515.79 | 515.79 | 516.00 | 515.79 | -3.37% | - |
| Sep 15, 2025 | 535.00 | 535.00 | 535.00 | 534.00 | 533.78 | -1.29% | 19 |
| Sep 12, 2025 | 540.78 | 540.78 | 540.78 | 541.00 | 540.78 | 1.50% | - |
| Sep 11, 2025 | 555.00 | 555.00 | 555.00 | 533.00 | 532.78 | -1.84% | 4 |
| Sep 10, 2025 | 533.00 | 533.00 | 533.00 | 543.00 | 542.78 | 6.68% | 3 |
| Sep 9, 2025 | 516.00 | 516.00 | 516.00 | 509.00 | 508.79 | -0.78% | 3 |
| Sep 8, 2025 | 512.79 | 512.79 | 512.79 | 513.00 | 512.79 | 5.02% | - |
| Sep 5, 2025 | 488.30 | 488.30 | 488.30 | 488.50 | 488.30 | -3.65% | - |
| Sep 4, 2025 | 506.79 | 506.79 | 506.79 | 507.00 | 506.79 | 3.26% | - |
| Sep 3, 2025 | 490.80 | 490.80 | 490.80 | 491.00 | 490.80 | -1.70% | - |
| Sep 2, 2025 | 525.00 | 525.00 | 490.00 | 499.50 | 499.29 | -4.68% | 17 |
| Sep 1, 2025 | 523.79 | 523.79 | 523.79 | 524.00 | 523.78 | - | - |
| Aug 29, 2025 | 548.00 | 548.00 | 548.00 | 524.00 | 523.78 | -4.55% | 3 |
| Aug 28, 2025 | 548.77 | 548.77 | 548.77 | 549.00 | 548.77 | 1.67% | - |
| Aug 27, 2025 | 539.78 | 539.78 | 539.78 | 540.00 | 539.78 | 1.50% | - |
| Aug 26, 2025 | 531.78 | 531.78 | 531.78 | 532.00 | 531.78 | 3.10% | - |
| Aug 25, 2025 | 523.00 | 523.00 | 515.00 | 516.00 | 515.79 | -2.09% | 6 |
| Aug 22, 2025 | 533.00 | 533.00 | 533.00 | 527.00 | 526.78 | -0.19% | 4 |
| Aug 21, 2025 | 527.78 | 527.78 | 527.78 | 528.00 | 527.78 | 3.53% | - |
| Aug 20, 2025 | 516.00 | 516.00 | 510.00 | 510.00 | 509.79 | -2.49% | 70 |
| Aug 19, 2025 | 558.00 | 558.00 | 535.00 | 523.00 | 522.78 | -1.32% | 36 |
| Aug 18, 2025 | 533.00 | 533.00 | 533.00 | 530.00 | 529.78 | -1.30% | 2 |
| Aug 14, 2025 | 543.00 | 548.00 | 537.00 | 537.00 | 536.78 | 0.56% | 15 |
| Aug 13, 2025 | 567.00 | 567.00 | 567.00 | 534.00 | 533.78 | -5.15% | 43 |
| Aug 12, 2025 | 562.77 | 562.77 | 562.77 | 563.00 | 562.77 | 0.18% | - |
| Aug 11, 2025 | 559.00 | 565.00 | 553.00 | 562.00 | 561.77 | 1.44% | 32 |
| Aug 8, 2025 | 559.00 | 559.00 | 554.00 | 554.00 | 553.77 | -1.42% | 62 |
| Aug 7, 2025 | 575.00 | 575.00 | 575.00 | 562.00 | 561.77 | -0.53% | 1 |
| Aug 6, 2025 | 562.00 | 564.00 | 562.00 | 565.00 | 564.77 | 1.44% | 14 |
| Aug 5, 2025 | 556.77 | 556.77 | 556.77 | 557.00 | 556.77 | -3.13% | - |
| Aug 4, 2025 | 575.00 | 578.00 | 575.00 | 575.00 | 574.76 | 1.59% | 136 |
| Aug 1, 2025 | 576.00 | 576.00 | 565.00 | 566.00 | 565.77 | -2.92% | 22 |
| Jul 31, 2025 | 581.00 | 581.00 | 581.00 | 583.00 | 582.76 | 2.64% | 11 |
| Jul 30, 2025 | 552.00 | 570.00 | 548.00 | 568.00 | 567.77 | 3.27% | 24 |
| Jul 29, 2025 | 549.77 | 549.77 | 549.77 | 550.00 | 549.77 | -0.18% | - |
| Jul 28, 2025 | 560.00 | 560.00 | 553.00 | 551.00 | 550.77 | - | 12 |
| Jul 25, 2025 | 550.77 | 550.77 | 550.77 | 551.00 | 550.77 | 3.38% | - |
| Jul 24, 2025 | 537.00 | 537.00 | 529.00 | 533.00 | 532.78 | -0.74% | 2 |
| Jul 23, 2025 | 487.00 | 530.00 | 487.00 | 537.00 | 536.78 | 14.13% | 72 |
| Jul 22, 2025 | 470.31 | 470.31 | 470.31 | 470.50 | 470.31 | -3.98% | - |
| Jul 21, 2025 | 505.00 | 505.00 | 505.00 | 490.00 | 489.80 | 1.66% | 1 |
| Jul 18, 2025 | 481.80 | 481.80 | 481.80 | 482.00 | 481.80 | -3.21% | - |