GE Vernova Inc. (BIT:1GEV)
Italy
· Delayed Price · Currency is EUR 905.60
-41.80 (-4.41%)
At close: Apr 28, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 957.80 | 957.80 | 934.20 | 934.20 | - | -1.39% | 15 |
| Apr 27, 2026 | 971.40 | 971.40 | 927.40 | 947.40 | 947.40 | -3.76% | 35 |
| Apr 24, 2026 | 998.20 | 1,002.50 | 968.00 | 984.40 | 984.40 | -0.34% | 73 |
| Apr 23, 2026 | 957.60 | 998.00 | 957.20 | 987.80 | 987.80 | 3.05% | 164 |
| Apr 22, 2026 | 801.60 | 970.20 | 801.60 | 958.60 | 958.60 | 13.34% | 127 |
| Apr 21, 2026 | 846.60 | 857.00 | 843.60 | 845.80 | 845.80 | -0.56% | 54 |
| Apr 20, 2026 | 846.00 | 858.00 | 843.00 | 850.60 | 850.60 | 0.76% | 14 |
| Apr 17, 2026 | 834.40 | 845.80 | 830.00 | 844.20 | 844.20 | 1.66% | 84 |
| Apr 16, 2026 | 830.00 | 843.60 | 830.00 | 830.40 | 830.40 | -1.45% | 35 |
| Apr 15, 2026 | 837.00 | 851.40 | 836.40 | 842.60 | 842.60 | -1.01% | 28 |
| Apr 14, 2026 | 833.40 | 851.00 | 833.40 | 851.20 | 851.20 | 0.57% | 125 |
| Apr 13, 2026 | 840.20 | 847.00 | 840.20 | 846.40 | 846.40 | 0.19% | 11 |
| Apr 10, 2026 | 835.40 | 835.40 | 829.60 | 844.80 | 844.80 | 2.23% | 40 |
| Apr 9, 2026 | 803.20 | 826.80 | 800.00 | 826.40 | 826.40 | 3.17% | 23 |
| Apr 8, 2026 | 810.40 | 819.60 | 807.00 | 801.00 | 801.00 | 3.97% | 70 |
| Apr 7, 2026 | 775.40 | 783.40 | 762.80 | 770.40 | 770.40 | -0.72% | 54 |
| Apr 2, 2026 | 755.00 | 785.00 | 753.00 | 776.00 | 776.00 | -0.13% | 37 |
| Apr 1, 2026 | 765.00 | 774.00 | 753.00 | 777.00 | 777.00 | 6.29% | 72 |
| Mar 31, 2026 | 722.00 | 742.00 | 720.00 | 731.00 | 731.00 | 1.95% | 23 |
| Mar 30, 2026 | 718.00 | 718.00 | 718.00 | 717.00 | 717.00 | -3.89% | 1 |
| Mar 27, 2026 | 774.00 | 774.00 | 753.00 | 746.00 | 746.00 | -4.24% | 42 |
| Mar 26, 2026 | 801.00 | 801.00 | 792.00 | 779.00 | 779.00 | -3.35% | 16 |
| Mar 25, 2026 | 795.00 | 816.00 | 795.00 | 806.00 | 806.00 | 3.73% | 31 |
| Mar 24, 2026 | 769.00 | 769.00 | 761.00 | 777.00 | 777.00 | 1.04% | 8 |
| Mar 23, 2026 | 727.00 | 780.00 | 727.00 | 769.00 | 769.00 | 2.67% | 27 |
| Mar 20, 2026 | 760.00 | 761.00 | 748.00 | 749.00 | 749.00 | 1.08% | 15 |
| Mar 19, 2026 | 743.00 | 744.00 | 736.00 | 741.00 | 741.00 | -4.02% | 19 |
| Mar 18, 2026 | 740.00 | 746.00 | 734.00 | 772.00 | 772.00 | 7.37% | 31 |
| Mar 17, 2026 | 756.00 | 756.00 | 712.00 | 719.00 | 719.00 | 0.42% | 24 |
| Mar 16, 2026 | 781.00 | 781.00 | 708.00 | 716.00 | 716.00 | 0.85% | 89 |
| Mar 13, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 709.56 | -2.61% | - |
| Mar 12, 2026 | 738.00 | 738.00 | 714.00 | 729.00 | 728.55 | - | 7 |
| Mar 11, 2026 | 732.00 | 732.00 | 729.00 | 729.00 | 728.55 | 0.83% | 11 |
| Mar 10, 2026 | 717.00 | 724.00 | 715.00 | 723.00 | 722.55 | 2.41% | 76 |
| Mar 9, 2026 | 663.00 | 694.00 | 663.00 | 706.00 | 705.57 | 1.29% | 19 |
| Mar 6, 2026 | 698.00 | 700.00 | 690.00 | 697.00 | 696.57 | -1.83% | 38 |
| Mar 5, 2026 | 709.00 | 709.00 | 708.00 | 710.00 | 709.56 | -2.74% | 28 |
| Mar 4, 2026 | 731.00 | 743.00 | 727.00 | 730.00 | 729.55 | 1.39% | 154 |
| Mar 3, 2026 | 737.00 | 737.00 | 712.00 | 720.00 | 719.56 | -4.76% | 24 |
| Mar 2, 2026 | 725.00 | 783.00 | 709.00 | 756.00 | 755.53 | 3.56% | 44 |
| Feb 27, 2026 | 736.00 | 779.00 | 727.00 | 730.00 | 729.55 | -2.28% | 71 |
| Feb 26, 2026 | 755.00 | 755.00 | 710.00 | 747.00 | 746.54 | -0.93% | 50 |
| Feb 25, 2026 | 752.00 | 758.00 | 748.00 | 754.00 | 753.54 | 2.45% | 43 |
| Feb 24, 2026 | 712.00 | 734.00 | 712.00 | 736.00 | 735.55 | 6.05% | 29 |
| Feb 23, 2026 | 702.00 | 702.00 | 690.00 | 694.00 | 693.57 | -2.12% | 10 |
| Feb 20, 2026 | 713.00 | 713.00 | 709.00 | 709.00 | 708.56 | - | 100 |
| Feb 19, 2026 | 699.00 | 713.00 | 699.00 | 709.00 | 708.56 | 1.87% | 36 |
| Feb 18, 2026 | 698.00 | 701.00 | 694.00 | 696.00 | 695.57 | 0.43% | 24 |
| Feb 17, 2026 | 676.00 | 686.00 | 669.00 | 693.00 | 692.57 | 1.76% | 27 |
| Feb 16, 2026 | 709.00 | 709.00 | 643.00 | 681.00 | 680.58 | -0.44% | 31 |
| Feb 13, 2026 | 682.00 | 693.00 | 674.00 | 684.00 | 683.58 | 2.40% | 15 |
| Feb 12, 2026 | 703.00 | 706.00 | 684.00 | 668.00 | 667.59 | -3.61% | 33 |
| Feb 11, 2026 | 697.00 | 732.00 | 663.00 | 693.00 | 692.57 | 3.90% | 169 |
| Feb 10, 2026 | 677.00 | 682.00 | 677.00 | 667.00 | 666.59 | -1.48% | 16 |
| Feb 9, 2026 | 661.00 | 689.00 | 661.00 | 677.00 | 676.58 | 4.80% | 22 |
| Feb 6, 2026 | 640.00 | 646.00 | 640.00 | 646.00 | 645.60 | 3.53% | 20 |
| Feb 5, 2026 | 646.00 | 646.00 | 604.00 | 624.00 | 623.62 | 0.16% | 36 |
| Feb 4, 2026 | 671.00 | 675.00 | 621.00 | 623.00 | 622.62 | -5.75% | 71 |
| Feb 3, 2026 | 657.00 | 670.00 | 657.00 | 661.00 | 660.59 | 3.12% | 35 |
| Feb 2, 2026 | 595.00 | 639.00 | 595.00 | 641.00 | 640.61 | 4.91% | 56 |
| Jan 30, 2026 | 591.00 | 625.00 | 591.00 | 611.00 | 610.62 | 4.80% | 115 |
| Jan 29, 2026 | 600.00 | 600.00 | 574.00 | 583.00 | 582.64 | -0.34% | 41 |
| Jan 28, 2026 | 590.00 | 614.00 | 567.00 | 585.00 | 584.64 | 1.39% | 114 |
| Jan 27, 2026 | 568.00 | 568.00 | 568.00 | 577.00 | 576.64 | 2.12% | 17 |
| Jan 26, 2026 | 555.00 | 555.00 | 555.00 | 565.00 | 564.65 | 0.71% | 2 |
| Jan 23, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 560.65 | 0.36% | - |
| Jan 22, 2026 | 575.00 | 575.00 | 556.00 | 559.00 | 558.66 | -2.95% | 12 |
| Jan 21, 2026 | 593.00 | 593.00 | 585.00 | 576.00 | 575.65 | -2.54% | 32 |
| Jan 20, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 590.64 | 13.00% | - |
| Jan 19, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 522.68 | -11.66% | - |
| Jan 16, 2026 | 557.00 | 592.00 | 557.00 | 592.00 | 591.64 | 5.53% | 65 |
| Jan 15, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 560.65 | 1.26% | - |
| Jan 14, 2026 | 560.00 | 560.00 | 557.00 | 554.00 | 553.66 | -0.72% | 7 |
| Jan 13, 2026 | 559.00 | 564.00 | 559.00 | 558.00 | 557.66 | 2.01% | 31 |
| Jan 12, 2026 | 528.00 | 547.00 | 528.00 | 547.00 | 546.66 | 1.30% | 15 |
| Jan 9, 2026 | 535.00 | 540.00 | 535.00 | 540.00 | 539.67 | -0.37% | 36 |
| Jan 8, 2026 | 570.00 | 570.00 | 538.00 | 542.00 | 541.67 | -7.19% | 57 |
| Jan 7, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 583.64 | 1.74% | - |
| Jan 6, 2026 | 566.00 | 566.00 | 565.00 | 574.00 | 573.65 | -0.52% | 30 |
| Jan 5, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 576.64 | 2.49% | - |
| Jan 2, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 562.65 | -0.35% | - |
| Dec 30, 2025 | 567.00 | 569.00 | 567.00 | 565.00 | 564.23 | 0.53% | 65 |
| Dec 29, 2025 | 590.00 | 590.00 | 556.00 | 562.00 | 561.23 | 0.18% | 28 |
| Dec 23, 2025 | 535.00 | 563.00 | 535.00 | 561.00 | 560.23 | -0.18% | 13 |
| Dec 22, 2025 | 570.00 | 570.00 | 570.00 | 562.00 | 561.23 | 1.63% | 4 |
| Dec 19, 2025 | 554.00 | 561.00 | 554.00 | 553.00 | 552.24 | 1.10% | 9 |
| Dec 18, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 546.25 | - | - |
| Dec 17, 2025 | 547.00 | 547.00 | 547.00 | 547.00 | 546.25 | -5.20% | - |
| Dec 16, 2025 | 583.00 | 588.00 | 583.00 | 577.00 | 576.21 | -2.20% | 9 |
| Dec 15, 2025 | 577.00 | 577.00 | 575.00 | 590.00 | 589.19 | 4.61% | 71 |
| Dec 12, 2025 | 645.00 | 645.00 | 598.00 | 564.00 | 563.23 | -3.92% | 78 |
| Dec 11, 2025 | 606.00 | 606.00 | 591.00 | 587.00 | 586.20 | -3.45% | 29 |
| Dec 10, 2025 | 593.00 | 597.00 | 586.00 | 608.00 | 607.17 | 11.97% | 59 |
| Dec 9, 2025 | 532.00 | 560.00 | 532.00 | 543.00 | 542.26 | 1.88% | 44 |
| Dec 8, 2025 | 541.00 | 541.00 | 541.00 | 533.00 | 532.27 | -0.74% | 4 |
| Dec 5, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 536.27 | -0.74% | - |
| Dec 4, 2025 | 541.00 | 541.00 | 541.00 | 541.00 | 540.26 | 5.25% | - |
| Dec 3, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 513.30 | 0.39% | - |
| Dec 2, 2025 | 521.00 | 521.00 | 500.00 | 512.00 | 511.30 | 2.40% | 8 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 499.32 | - | - |