General Electric Company (VIE:GE)
Austria
· Delayed Price · Currency is EUR 245.00
-6.50 (-2.58%)
At close: Dec 5, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 250.50 | 251.50 | 245.00 | 245.00 | 245.00 | -2.58% | 283 |
| Dec 4, 2025 | 247.50 | 251.50 | 246.50 | 251.50 | 251.50 | 1.62% | 112 |
| Dec 3, 2025 | 249.50 | 249.50 | 244.50 | 247.50 | 247.50 | -0.60% | 267 |
| Dec 2, 2025 | 248.50 | 251.50 | 248.00 | 249.00 | 249.00 | -0.80% | 436 |
| Dec 1, 2025 | 255.50 | 256.50 | 251.00 | 251.00 | 251.00 | -2.14% | 308 |
| Nov 28, 2025 | 256.50 | 257.00 | 256.00 | 256.50 | 256.50 | 0.20% | 40 |
| Nov 27, 2025 | 256.00 | 256.00 | 255.00 | 256.00 | 256.00 | 0.20% | 6 |
| Nov 26, 2025 | 254.00 | 256.50 | 252.50 | 255.50 | 255.50 | 1.79% | 375 |
| Nov 25, 2025 | 255.50 | 255.50 | 249.50 | 251.00 | 251.00 | -0.59% | 392 |
| Nov 24, 2025 | 250.50 | 252.50 | 248.50 | 252.50 | 252.50 | 1.00% | 80 |
| Nov 21, 2025 | 252.50 | 253.00 | 250.00 | 250.00 | 250.00 | -3.85% | 115 |
| Nov 20, 2025 | 263.50 | 264.00 | 260.00 | 260.00 | 260.00 | - | 226 |
| Nov 19, 2025 | 255.00 | 260.50 | 255.00 | 260.00 | 260.00 | 0.97% | 139 |
| Nov 18, 2025 | 256.50 | 259.00 | 255.00 | 257.50 | 257.50 | -1.34% | 222 |
| Nov 17, 2025 | 263.50 | 265.50 | 261.00 | 261.00 | 261.00 | -0.57% | 224 |
| Nov 14, 2025 | 261.50 | 262.50 | 257.00 | 262.50 | 262.50 | 0.38% | 87 |
| Nov 13, 2025 | 266.00 | 267.00 | 260.00 | 261.50 | 261.50 | -1.32% | 212 |
| Nov 12, 2025 | 268.50 | 269.50 | 263.50 | 265.00 | 265.00 | -0.38% | 185 |
| Nov 11, 2025 | 270.00 | 270.00 | 265.50 | 266.00 | 266.00 | -1.12% | 106 |
| Nov 10, 2025 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 3.86% | 204 |
| Nov 7, 2025 | 265.50 | 265.50 | 257.00 | 259.00 | 259.00 | -2.81% | 248 |
| Nov 6, 2025 | 264.50 | 266.50 | 262.00 | 266.50 | 266.50 | -0.56% | 273 |
| Nov 5, 2025 | 264.00 | 268.00 | 263.50 | 268.00 | 268.00 | 0.19% | 140 |
| Nov 4, 2025 | 266.00 | 267.50 | 265.00 | 267.50 | 267.50 | 0.19% | 181 |
| Nov 3, 2025 | 268.00 | 270.50 | 267.00 | 267.00 | 267.00 | -0.37% | 132 |
| Oct 31, 2025 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | - | 279 |
| Oct 30, 2025 | 271.50 | 271.50 | 267.50 | 268.00 | 268.00 | -0.74% | 234 |
| Oct 29, 2025 | 266.00 | 270.00 | 265.50 | 270.00 | 270.00 | 0.19% | 137 |
| Oct 28, 2025 | 269.00 | 271.00 | 269.00 | 269.50 | 269.50 | 1.13% | 320 |
| Oct 27, 2025 | 263.50 | 266.50 | 262.50 | 266.50 | 266.50 | 1.14% | 238 |
| Oct 24, 2025 | 265.00 | 266.50 | 263.00 | 263.50 | 263.50 | 0.38% | 208 |
| Oct 23, 2025 | 257.50 | 262.50 | 257.50 | 262.50 | 262.50 | 3.14% | 360 |
| Oct 22, 2025 | 263.50 | 266.00 | 254.50 | 254.50 | 254.50 | -3.96% | 390 |
| Oct 21, 2025 | 261.00 | 269.50 | 261.00 | 265.00 | 265.00 | 1.73% | 905 |
| Oct 20, 2025 | 259.00 | 262.00 | 258.50 | 260.50 | 260.50 | 1.76% | 295 |
| Oct 17, 2025 | 254.00 | 256.50 | 251.00 | 256.00 | 256.00 | -0.97% | 270 |
| Oct 16, 2025 | 258.00 | 259.00 | 258.00 | 258.50 | 258.50 | - | 80 |
| Oct 15, 2025 | 259.00 | 261.00 | 258.50 | 258.50 | 258.50 | -0.19% | 162 |
| Oct 14, 2025 | 255.50 | 259.00 | 253.00 | 259.00 | 259.00 | 1.37% | 123 |
| Oct 13, 2025 | 254.00 | 257.00 | 254.00 | 255.50 | 255.50 | 0.20% | 82 |
| Oct 10, 2025 | 259.00 | 259.50 | 255.00 | 255.00 | 255.00 | -0.97% | 181 |
| Oct 9, 2025 | 261.00 | 261.50 | 257.00 | 257.50 | 257.50 | -1.34% | 78 |
| Oct 8, 2025 | 260.00 | 261.00 | 259.00 | 261.00 | 261.00 | 0.97% | 304 |
| Oct 7, 2025 | 254.50 | 258.50 | 254.50 | 258.50 | 258.50 | 1.57% | 323 |
| Oct 6, 2025 | 254.00 | 255.50 | 253.00 | 254.50 | 254.50 | -1.17% | 255 |
| Oct 3, 2025 | 256.00 | 257.50 | 254.50 | 257.50 | 257.50 | 0.59% | 80 |
| Oct 2, 2025 | 256.50 | 258.00 | 254.00 | 256.00 | 256.00 | - | 187 |
| Oct 1, 2025 | 253.50 | 256.00 | 252.50 | 256.00 | 256.00 | 0.79% | 168 |
| Sep 30, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.99% | 399 |
| Sep 29, 2025 | 253.00 | 253.50 | 251.50 | 251.50 | 251.50 | -1.57% | 143 |
| Sep 25, 2025 | 256.50 | 257.00 | 255.00 | 255.50 | 255.19 | -0.97% | 1 |
| Sep 24, 2025 | 259.00 | 261.50 | 258.00 | 258.00 | 257.69 | 0.19% | 1 |
| Sep 23, 2025 | 255.00 | 257.50 | 255.00 | 257.50 | 257.19 | 1.58% | - |
| Sep 22, 2025 | 255.50 | 255.50 | 253.50 | 253.50 | 253.19 | 0.20% | 39 |
| Sep 19, 2025 | 252.50 | 253.50 | 252.00 | 253.00 | 252.70 | 1.00% | 56 |
| Sep 18, 2025 | 246.50 | 250.50 | 246.50 | 250.50 | 250.20 | 3.09% | 92 |
| Sep 17, 2025 | 248.00 | 248.50 | 243.00 | 243.00 | 242.71 | -1.82% | 278 |
| Sep 16, 2025 | 243.50 | 247.50 | 243.00 | 247.50 | 247.20 | 1.85% | 184 |
| Sep 15, 2025 | 241.50 | 243.50 | 240.00 | 243.00 | 242.71 | 0.83% | 240 |
| Sep 12, 2025 | 240.00 | 241.00 | 239.00 | 241.00 | 240.71 | -0.21% | 112 |
| Sep 11, 2025 | 242.50 | 244.00 | 241.50 | 241.50 | 241.21 | 1.26% | 103 |
| Sep 10, 2025 | 236.00 | 238.50 | 235.50 | 238.50 | 238.21 | 1.92% | 112 |
| Sep 9, 2025 | 234.50 | 235.00 | 233.50 | 234.00 | 233.72 | -2.90% | 268 |
| Sep 8, 2025 | 239.00 | 241.00 | 237.00 | 241.00 | 240.71 | 2.77% | 284 |
| Sep 5, 2025 | 241.50 | 241.50 | 234.00 | 234.50 | 234.22 | -2.29% | 253 |
| Sep 4, 2025 | 237.00 | 242.00 | 236.50 | 240.00 | 239.71 | 1.48% | 287 |
| Sep 3, 2025 | 236.00 | 237.50 | 234.50 | 236.50 | 236.22 | 1.50% | 143 |
| Sep 2, 2025 | 235.00 | 235.50 | 231.50 | 233.00 | 232.72 | -0.85% | 216 |
| Sep 1, 2025 | 235.00 | 235.50 | 235.00 | 235.00 | 234.72 | 0.21% | 4 |
| Aug 29, 2025 | 236.00 | 236.50 | 233.00 | 234.50 | 234.22 | -0.42% | 117 |
| Aug 28, 2025 | 235.50 | 235.50 | 234.50 | 235.50 | 235.22 | -0.21% | 47 |
| Aug 27, 2025 | 236.50 | 237.00 | 236.00 | 236.00 | 235.72 | 1.29% | 252 |
| Aug 26, 2025 | 229.50 | 233.00 | 229.00 | 233.00 | 232.72 | 1.30% | 58 |
| Aug 25, 2025 | 227.50 | 230.00 | 227.50 | 230.00 | 229.72 | 0.22% | 38 |
| Aug 22, 2025 | 232.00 | 233.50 | 229.50 | 229.50 | 229.22 | -1.92% | 175 |
| Aug 21, 2025 | 229.50 | 234.00 | 228.00 | 234.00 | 233.72 | 1.74% | 131 |
| Aug 20, 2025 | 228.00 | 230.00 | 227.00 | 230.00 | 229.72 | -0.22% | 72 |
| Aug 19, 2025 | 230.00 | 230.50 | 226.50 | 230.50 | 230.22 | 0.22% | 92 |
| Aug 18, 2025 | 228.50 | 230.00 | 228.50 | 230.00 | 229.72 | 0.66% | 67 |
| Aug 15, 2025 | 232.50 | 232.50 | 228.50 | 228.50 | 228.22 | -1.72% | 286 |
| Aug 14, 2025 | 230.00 | 234.50 | 230.00 | 232.50 | 232.22 | 2.20% | 138 |
| Aug 13, 2025 | 239.50 | 240.00 | 227.50 | 227.50 | 227.23 | -5.21% | 46 |
| Aug 12, 2025 | 237.50 | 240.00 | 235.50 | 240.00 | 239.71 | 0.84% | 183 |
| Aug 11, 2025 | 237.50 | 238.00 | 235.50 | 238.00 | 237.71 | 0.85% | 177 |
| Aug 8, 2025 | 233.50 | 237.50 | 232.50 | 236.00 | 235.72 | 1.29% | 339 |
| Aug 7, 2025 | 233.50 | 235.00 | 232.00 | 233.00 | 232.72 | -1.48% | 234 |
| Aug 6, 2025 | 236.00 | 236.50 | 234.00 | 236.50 | 236.22 | 1.50% | 152 |
| Aug 5, 2025 | 240.50 | 241.00 | 233.00 | 233.00 | 232.72 | -1.48% | 474 |
| Aug 4, 2025 | 234.00 | 237.50 | 233.50 | 236.50 | 236.22 | 1.94% | 107 |
| Aug 1, 2025 | 236.00 | 236.00 | 227.50 | 232.00 | 231.72 | -2.93% | 418 |
| Jul 31, 2025 | 238.00 | 239.50 | 238.00 | 239.00 | 238.71 | 1.06% | 179 |
| Jul 30, 2025 | 234.50 | 236.50 | 234.50 | 236.50 | 236.22 | 0.85% | 12 |
| Jul 29, 2025 | 234.50 | 237.00 | 234.00 | 234.50 | 234.22 | 1.08% | 71 |
| Jul 28, 2025 | 234.00 | 235.00 | 232.00 | 232.00 | 231.72 | - | 73 |
| Jul 25, 2025 | 228.50 | 232.00 | 228.00 | 232.00 | 231.72 | 1.53% | 169 |
| Jul 24, 2025 | 223.50 | 228.50 | 223.50 | 228.50 | 228.22 | 2.24% | 140 |
| Jul 23, 2025 | 221.50 | 223.50 | 221.00 | 223.50 | 223.23 | 1.13% | 140 |
| Jul 22, 2025 | 225.50 | 225.50 | 218.50 | 221.00 | 220.73 | -1.78% | 236 |
| Jul 21, 2025 | 226.50 | 227.50 | 224.00 | 225.00 | 224.73 | -1.75% | 252 |
| Jul 18, 2025 | 226.00 | 229.50 | 225.00 | 229.00 | 228.72 | - | 299 |