General Electric Company (FRA:GCP)
Germany
· Delayed Price · Currency is EUR 250.50
-2.00 (-0.79%)
Last updated: Dec 5, 2025, 1:56 PM CET
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.50 | 252.50 | 249.50 | 250.50 | 250.50 | -0.79% | 92 |
| Dec 4, 2025 | 246.00 | 252.50 | 246.00 | 252.50 | 252.50 | 2.85% | 313 |
| Dec 3, 2025 | 247.50 | 249.00 | 244.00 | 245.50 | 245.50 | -2.19% | 110 |
| Dec 2, 2025 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | - | 137 |
| Dec 1, 2025 | 257.00 | 257.00 | 248.50 | 251.00 | 251.00 | -2.14% | 104 |
| Nov 28, 2025 | 255.00 | 258.00 | 255.00 | 256.50 | 256.50 | 0.79% | 54 |
| Nov 27, 2025 | 254.00 | 254.50 | 254.00 | 254.50 | 254.50 | -1.74% | 95 |
| Nov 26, 2025 | 253.00 | 259.00 | 252.00 | 259.00 | 259.00 | 1.17% | 101 |
| Nov 25, 2025 | 253.50 | 256.50 | 253.50 | 256.00 | 256.00 | 2.61% | 92 |
| Nov 24, 2025 | 249.50 | 249.50 | 247.50 | 249.50 | 249.50 | 0.81% | 16 |
| Nov 21, 2025 | 251.50 | 251.50 | 247.50 | 247.50 | 247.50 | -2.75% | 245 |
| Nov 20, 2025 | 263.50 | 266.00 | 253.00 | 254.50 | 254.50 | -2.12% | 244 |
| Nov 19, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.96% | 392 |
| Nov 18, 2025 | 256.50 | 256.50 | 255.00 | 255.00 | 255.00 | -2.86% | 78 |
| Nov 17, 2025 | 262.00 | 264.00 | 262.00 | 262.50 | 262.50 | -0.38% | 395 |
| Nov 14, 2025 | 259.50 | 263.50 | 257.50 | 263.50 | 263.50 | 1.35% | 230 |
| Nov 13, 2025 | 266.00 | 267.50 | 260.00 | 260.00 | 260.00 | -3.17% | 257 |
| Nov 12, 2025 | 267.00 | 270.50 | 262.00 | 268.50 | 268.50 | 0.75% | 69 |
| Nov 11, 2025 | 268.50 | 268.50 | 266.50 | 266.50 | 266.50 | -0.93% | 44 |
| Nov 10, 2025 | 265.50 | 269.00 | 265.50 | 269.00 | 269.00 | 3.46% | 433 |
| Nov 7, 2025 | 263.50 | 263.50 | 259.00 | 260.00 | 260.00 | -2.07% | 74 |
| Nov 6, 2025 | 263.50 | 266.50 | 263.50 | 265.50 | 265.50 | -0.93% | 228 |
| Nov 5, 2025 | 263.00 | 268.00 | 262.50 | 268.00 | 268.00 | 0.94% | 596 |
| Nov 4, 2025 | 265.00 | 267.00 | 264.00 | 265.50 | 265.50 | -1.12% | 465 |
| Nov 3, 2025 | 266.50 | 270.00 | 266.00 | 268.50 | 268.50 | 0.37% | 146 |
| Oct 31, 2025 | 268.00 | 270.50 | 267.50 | 267.50 | 267.50 | -0.37% | 51 |
| Oct 30, 2025 | 269.00 | 272.50 | 268.50 | 268.50 | 268.50 | - | 701 |
| Oct 29, 2025 | 267.50 | 269.50 | 265.00 | 268.50 | 268.50 | - | 193 |
| Oct 28, 2025 | 267.00 | 271.50 | 267.00 | 268.50 | 268.50 | 1.13% | 117 |
| Oct 27, 2025 | 263.00 | 267.50 | 261.00 | 265.50 | 265.50 | 1.34% | 302 |
| Oct 24, 2025 | 263.00 | 266.00 | 261.50 | 262.00 | 262.00 | 1.75% | 467 |
| Oct 23, 2025 | 255.50 | 257.50 | 255.50 | 257.50 | 257.50 | 0.78% | 6 |
| Oct 22, 2025 | 262.50 | 266.50 | 253.50 | 255.50 | 255.50 | -3.04% | 88 |
| Oct 21, 2025 | 260.50 | 270.00 | 259.00 | 263.50 | 263.50 | 0.57% | 787 |
| Oct 20, 2025 | 260.50 | 262.00 | 260.00 | 262.00 | 262.00 | 2.95% | 218 |
| Oct 17, 2025 | 252.00 | 254.50 | 248.50 | 254.50 | 254.50 | -1.17% | 128 |
| Oct 16, 2025 | 256.00 | 260.00 | 256.00 | 257.50 | 257.50 | -0.77% | 55 |
| Oct 15, 2025 | 257.50 | 261.00 | 257.50 | 259.50 | 259.50 | - | 223 |
| Oct 14, 2025 | 254.50 | 260.00 | 253.50 | 259.50 | 259.50 | 2.57% | 276 |
| Oct 13, 2025 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | -0.98% | 93 |
| Oct 10, 2025 | 257.00 | 258.00 | 255.00 | 255.50 | 255.50 | -0.58% | 70 |
| Oct 9, 2025 | 259.00 | 261.00 | 257.00 | 257.00 | 257.00 | -0.77% | 170 |
| Oct 8, 2025 | 258.50 | 261.00 | 257.50 | 259.00 | 259.00 | 0.19% | 596 |
| Oct 7, 2025 | 253.00 | 258.50 | 253.00 | 258.50 | 258.50 | 2.38% | 202 |
| Oct 6, 2025 | 252.50 | 255.50 | 252.50 | 252.50 | 252.50 | -0.59% | 370 |
| Oct 3, 2025 | 254.50 | 254.50 | 254.00 | 254.00 | 254.00 | -1.36% | 129 |
| Oct 2, 2025 | 255.00 | 257.50 | 255.00 | 257.50 | 257.50 | 0.59% | 30 |
| Oct 1, 2025 | 254.00 | 256.00 | 253.00 | 256.00 | 256.00 | 1.79% | 97 |
| Sep 30, 2025 | 248.50 | 251.50 | 248.50 | 251.50 | 251.50 | 0.20% | 18 |
| Sep 29, 2025 | 250.50 | 251.00 | 250.50 | 251.00 | 251.00 | 0.20% | 10 |
| Sep 26, 2025 | 253.00 | 259.00 | 250.50 | 250.50 | 250.19 | -1.76% | 113 |
| Sep 25, 2025 | 254.50 | 258.00 | 254.50 | 255.00 | 254.69 | -0.58% | 75 |
| Sep 24, 2025 | 257.50 | 262.50 | 256.50 | 256.50 | 256.18 | -0.77% | 227 |
| Sep 23, 2025 | 253.50 | 259.00 | 253.50 | 258.50 | 258.18 | 2.38% | 171 |
| Sep 22, 2025 | 258.00 | 258.00 | 252.50 | 252.50 | 252.19 | 0.80% | 363 |
| Sep 19, 2025 | 251.00 | 254.50 | 250.50 | 250.50 | 250.19 | -0.40% | 99 |
| Sep 18, 2025 | 244.50 | 251.50 | 244.50 | 251.50 | 251.19 | 4.79% | 208 |
| Sep 17, 2025 | 245.50 | 249.00 | 240.00 | 240.00 | 239.71 | -3.03% | 664 |
| Sep 16, 2025 | 242.00 | 247.50 | 242.00 | 247.50 | 247.20 | 3.34% | 55 |
| Sep 15, 2025 | 242.00 | 242.00 | 239.50 | 239.50 | 239.21 | 0.42% | 52 |
| Sep 12, 2025 | 238.50 | 241.50 | 238.50 | 238.50 | 238.21 | -1.24% | 361 |
| Sep 11, 2025 | 241.00 | 244.00 | 241.00 | 241.50 | 241.20 | 0.21% | 315 |
| Sep 10, 2025 | 234.50 | 241.00 | 234.50 | 241.00 | 240.70 | 2.55% | 249 |
| Sep 9, 2025 | 233.00 | 236.50 | 233.00 | 235.00 | 234.71 | -2.29% | 374 |
| Sep 8, 2025 | 237.00 | 240.50 | 237.00 | 240.50 | 240.20 | 2.78% | 291 |
| Sep 5, 2025 | 240.50 | 243.00 | 234.00 | 234.00 | 233.71 | -3.51% | 159 |
| Sep 4, 2025 | 235.50 | 242.50 | 235.50 | 242.50 | 242.20 | 2.54% | 163 |
| Sep 3, 2025 | 235.50 | 237.50 | 234.00 | 236.50 | 236.21 | 0.42% | 211 |
| Sep 2, 2025 | 233.50 | 236.50 | 232.50 | 235.50 | 235.21 | 0.64% | 199 |
| Sep 1, 2025 | 236.00 | 236.50 | 233.00 | 234.00 | 233.71 | - | 649 |
| Aug 29, 2025 | 235.00 | 236.00 | 234.00 | 234.00 | 233.71 | 0.43% | 102 |
| Aug 28, 2025 | 233.00 | 237.00 | 233.00 | 233.00 | 232.71 | -1.06% | 51 |
| Aug 27, 2025 | 238.00 | 238.00 | 234.50 | 235.50 | 235.21 | 0.86% | 167 |
| Aug 26, 2025 | 227.50 | 233.50 | 227.50 | 233.50 | 233.21 | 1.74% | 459 |
| Aug 25, 2025 | 225.50 | 230.00 | 225.50 | 229.50 | 229.22 | -1.29% | 64 |
| Aug 22, 2025 | 230.50 | 232.50 | 230.50 | 232.50 | 232.21 | -0.85% | 35 |
| Aug 21, 2025 | 227.50 | 234.50 | 227.50 | 234.50 | 234.21 | 2.63% | 513 |
| Aug 20, 2025 | 227.00 | 228.50 | 226.50 | 228.50 | 228.22 | 0.22% | 162 |
| Aug 19, 2025 | 228.50 | 228.50 | 228.00 | 228.00 | 227.72 | 0.22% | 615 |
| Aug 18, 2025 | 227.50 | 228.00 | 227.50 | 227.50 | 227.22 | -2.57% | 215 |
| Aug 15, 2025 | 233.00 | 233.50 | 233.00 | 233.50 | 233.21 | 2.41% | 35 |
| Aug 14, 2025 | 228.00 | 232.00 | 228.00 | 228.00 | 227.72 | -0.87% | 371 |
| Aug 13, 2025 | 238.00 | 241.50 | 228.50 | 230.00 | 229.72 | -3.97% | 121 |
| Aug 12, 2025 | 235.50 | 239.50 | 235.50 | 239.50 | 239.21 | 0.84% | 104 |
| Aug 11, 2025 | 237.00 | 238.00 | 235.00 | 237.50 | 237.21 | 2.15% | 300 |
| Aug 8, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.21 | -0.43% | 23 |
| Aug 7, 2025 | 232.00 | 234.00 | 232.00 | 233.50 | 233.21 | -0.21% | 241 |
| Aug 6, 2025 | 234.00 | 236.50 | 234.00 | 234.00 | 233.71 | -0.43% | 180 |
| Aug 5, 2025 | 238.00 | 241.00 | 235.00 | 235.00 | 234.71 | -1.26% | 112 |
| Aug 4, 2025 | 234.50 | 238.00 | 232.00 | 238.00 | 237.71 | 3.93% | 158 |
| Aug 1, 2025 | 235.50 | 235.50 | 229.00 | 229.00 | 228.72 | -3.78% | 900 |
| Jul 31, 2025 | 237.50 | 240.50 | 237.50 | 238.00 | 237.71 | 0.42% | 370 |
| Jul 30, 2025 | 235.50 | 237.00 | 232.50 | 237.00 | 236.71 | 1.28% | 90 |
| Jul 29, 2025 | 235.50 | 237.00 | 232.00 | 234.00 | 233.71 | 0.65% | 396 |
| Jul 28, 2025 | 233.00 | 235.00 | 231.50 | 232.50 | 232.21 | 0.22% | 181 |
| Jul 25, 2025 | 227.00 | 232.50 | 227.00 | 232.00 | 231.71 | 1.31% | 68 |
| Jul 24, 2025 | 222.00 | 229.00 | 222.00 | 229.00 | 228.72 | 2.23% | 48 |
| Jul 23, 2025 | 219.50 | 224.00 | 219.50 | 224.00 | 223.72 | 1.82% | 40 |
| Jul 22, 2025 | 225.50 | 225.50 | 220.00 | 220.00 | 219.73 | -2.00% | 105 |
| Jul 21, 2025 | 225.00 | 229.00 | 224.50 | 224.50 | 224.22 | -2.18% | 337 |