General Electric Company (VIE:GE)
Austria
· Delayed Price · Currency is EUR 271.50
-13.00 (-4.57%)
Last updated: Mar 9, 2026, 4:24 PM CET
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 274.50 | 275.50 | 269.00 | 272.00 | 272.00 | -4.39% | 272 |
| Mar 5, 2026 | 291.50 | 292.00 | 284.50 | 284.50 | 284.09 | -2.07% | - |
| Mar 4, 2026 | 287.50 | 290.50 | 287.00 | 290.50 | 290.09 | 0.17% | - |
| Mar 3, 2026 | 293.50 | 293.50 | 286.00 | 290.00 | 289.59 | -1.53% | 39 |
| Mar 2, 2026 | 291.00 | 294.50 | 290.00 | 294.50 | 294.08 | 1.73% | 10 |
| Feb 27, 2026 | 288.00 | 289.50 | 285.50 | 289.50 | 289.09 | - | 32 |
| Feb 26, 2026 | 291.50 | 292.00 | 285.00 | 289.50 | 289.09 | -0.52% | 180 |
| Feb 25, 2026 | 293.00 | 295.50 | 291.00 | 291.00 | 290.59 | 1.22% | 12 |
| Feb 24, 2026 | 288.50 | 289.00 | 286.50 | 287.50 | 287.09 | - | 79 |
| Feb 23, 2026 | 290.00 | 291.00 | 286.50 | 287.50 | 287.09 | -1.03% | 103 |
| Feb 20, 2026 | 288.50 | 291.00 | 286.50 | 290.50 | 290.09 | 1.93% | 252 |
| Feb 19, 2026 | 279.00 | 285.00 | 278.50 | 285.00 | 284.59 | 2.15% | 114 |
| Feb 18, 2026 | 277.00 | 280.50 | 277.00 | 279.00 | 278.60 | 0.36% | 79 |
| Feb 17, 2026 | 266.00 | 278.00 | 266.00 | 278.00 | 277.60 | 4.32% | 40 |
| Feb 16, 2026 | 266.50 | 267.00 | 266.00 | 266.50 | 266.12 | 0.19% | 12 |
| Feb 13, 2026 | 263.50 | 266.00 | 262.50 | 266.00 | 265.62 | -0.56% | 6 |
| Feb 12, 2026 | 265.00 | 270.00 | 265.00 | 267.50 | 267.12 | 0.38% | 175 |
| Feb 11, 2026 | 265.50 | 272.50 | 265.50 | 266.50 | 266.12 | -0.19% | 137 |
| Feb 10, 2026 | 267.50 | 267.50 | 266.50 | 267.00 | 266.62 | -0.37% | 1 |
| Feb 9, 2026 | 271.50 | 271.50 | 268.00 | 268.00 | 267.62 | -1.11% | 2 |
| Feb 6, 2026 | 259.50 | 271.00 | 259.50 | 271.00 | 270.61 | 3.83% | 107 |
| Feb 5, 2026 | 261.00 | 261.50 | 258.50 | 261.00 | 260.63 | 0.77% | 410 |
| Feb 4, 2026 | 262.00 | 263.00 | 257.00 | 259.00 | 258.63 | -1.15% | 198 |
| Feb 3, 2026 | 261.50 | 263.00 | 260.00 | 262.00 | 261.63 | 0.96% | 176 |
| Feb 2, 2026 | 256.00 | 259.50 | 255.50 | 259.50 | 259.13 | 0.97% | 229 |
| Jan 30, 2026 | 249.50 | 257.00 | 248.50 | 257.00 | 256.63 | 4.26% | 188 |
| Jan 29, 2026 | 245.50 | 246.50 | 244.50 | 246.50 | 246.15 | 0.20% | 373 |
| Jan 28, 2026 | 248.00 | 250.00 | 246.00 | 246.00 | 245.65 | -0.61% | 223 |
| Jan 27, 2026 | 249.50 | 250.50 | 247.50 | 247.50 | 247.15 | -0.20% | 318 |
| Jan 26, 2026 | 247.50 | 250.00 | 246.50 | 248.00 | 247.65 | -1.20% | 249 |
| Jan 23, 2026 | 254.00 | 254.00 | 251.00 | 251.00 | 250.64 | -1.18% | 220 |
| Jan 22, 2026 | 273.00 | 279.00 | 253.00 | 254.00 | 253.64 | -6.27% | 215 |
| Jan 21, 2026 | 268.00 | 271.00 | 267.00 | 271.00 | 270.61 | -0.55% | 153 |
| Jan 20, 2026 | 274.50 | 275.50 | 272.50 | 272.50 | 272.11 | -0.73% | 39 |
| Jan 19, 2026 | 278.50 | 278.50 | 274.50 | 274.50 | 274.11 | -1.79% | - |
| Jan 16, 2026 | 277.00 | 279.50 | 276.00 | 279.50 | 279.10 | 0.36% | 110 |
| Jan 15, 2026 | 275.50 | 279.50 | 275.50 | 278.50 | 278.10 | 1.27% | 179 |
| Jan 14, 2026 | 280.50 | 281.00 | 275.00 | 275.00 | 274.61 | -2.14% | 38 |
| Jan 13, 2026 | 278.50 | 281.00 | 278.00 | 281.00 | 280.60 | 1.81% | 1 |
| Jan 12, 2026 | 273.50 | 276.00 | 273.50 | 276.00 | 275.61 | - | 17 |
| Jan 9, 2026 | 270.50 | 276.00 | 270.50 | 276.00 | 275.61 | 0.55% | 79 |
| Jan 8, 2026 | 278.50 | 283.00 | 274.00 | 274.50 | 274.11 | -2.14% | 488 |
| Jan 7, 2026 | 281.00 | 281.50 | 278.00 | 280.50 | 280.10 | 0.54% | 77 |
| Jan 6, 2026 | 277.50 | 279.00 | 276.00 | 279.00 | 278.60 | 0.36% | 207 |
| Jan 5, 2026 | 275.50 | 279.00 | 275.50 | 278.00 | 277.60 | 3.93% | 215 |
| Jan 2, 2026 | 263.50 | 267.50 | 263.00 | 267.50 | 267.12 | 0.56% | 574 |
| Dec 30, 2025 | 264.50 | 266.00 | 264.00 | 266.00 | 265.62 | 0.19% | 156 |
| Dec 29, 2025 | 267.50 | 267.50 | 265.50 | 265.50 | 265.12 | -0.56% | 309 |
| Dec 22, 2025 | 263.00 | 267.00 | 263.00 | 267.00 | 266.31 | 2.10% | - |
| Dec 19, 2025 | 258.00 | 261.50 | 257.50 | 261.50 | 260.83 | 1.75% | 3 |
| Dec 18, 2025 | 249.00 | 257.00 | 249.00 | 257.00 | 256.34 | 1.78% | - |
| Dec 17, 2025 | 255.50 | 255.50 | 251.50 | 252.50 | 251.85 | -0.39% | 124 |
| Dec 16, 2025 | 255.00 | 255.50 | 252.50 | 253.50 | 252.85 | -3.06% | 282 |
| Dec 15, 2025 | 258.00 | 261.50 | 256.50 | 261.50 | 260.83 | 2.15% | 205 |
| Dec 12, 2025 | 246.50 | 257.50 | 246.50 | 256.00 | 255.34 | 5.13% | 320 |
| Dec 11, 2025 | 241.00 | 243.50 | 240.00 | 243.50 | 242.87 | - | 165 |
| Dec 10, 2025 | 245.00 | 246.00 | 243.50 | 243.50 | 242.87 | -1.62% | 133 |
| Dec 9, 2025 | 247.00 | 247.50 | 245.50 | 247.50 | 246.86 | 0.20% | 22 |
| Dec 8, 2025 | 243.50 | 247.50 | 243.50 | 247.00 | 246.37 | 0.82% | 269 |
| Dec 5, 2025 | 250.50 | 251.50 | 245.00 | 245.00 | 244.37 | -2.58% | 283 |
| Dec 4, 2025 | 247.50 | 251.50 | 246.50 | 251.50 | 250.85 | 1.62% | 112 |
| Dec 3, 2025 | 249.50 | 249.50 | 244.50 | 247.50 | 246.86 | -0.60% | 267 |
| Dec 2, 2025 | 248.50 | 251.50 | 248.00 | 249.00 | 248.36 | -0.80% | 436 |
| Dec 1, 2025 | 255.50 | 256.50 | 251.00 | 251.00 | 250.36 | -2.14% | 308 |
| Nov 28, 2025 | 256.50 | 257.00 | 256.00 | 256.50 | 255.84 | 0.20% | 40 |
| Nov 27, 2025 | 256.00 | 256.00 | 255.00 | 256.00 | 255.34 | 0.20% | 6 |
| Nov 26, 2025 | 254.00 | 256.50 | 252.50 | 255.50 | 254.84 | 1.79% | 375 |
| Nov 25, 2025 | 255.50 | 255.50 | 249.50 | 251.00 | 250.36 | -0.59% | 392 |
| Nov 24, 2025 | 250.50 | 252.50 | 248.50 | 252.50 | 251.85 | 1.00% | 80 |
| Nov 21, 2025 | 252.50 | 253.00 | 250.00 | 250.00 | 249.36 | -3.85% | 115 |
| Nov 20, 2025 | 263.50 | 264.00 | 260.00 | 260.00 | 259.33 | - | 226 |
| Nov 19, 2025 | 255.00 | 260.50 | 255.00 | 260.00 | 259.33 | 0.97% | 139 |
| Nov 18, 2025 | 256.50 | 259.00 | 255.00 | 257.50 | 256.84 | -1.34% | 222 |
| Nov 17, 2025 | 263.50 | 265.50 | 261.00 | 261.00 | 260.33 | -0.57% | 224 |
| Nov 14, 2025 | 261.50 | 262.50 | 257.00 | 262.50 | 261.83 | 0.38% | 87 |
| Nov 13, 2025 | 266.00 | 267.00 | 260.00 | 261.50 | 260.83 | -1.32% | 212 |
| Nov 12, 2025 | 268.50 | 269.50 | 263.50 | 265.00 | 264.32 | -0.38% | 185 |
| Nov 11, 2025 | 270.00 | 270.00 | 265.50 | 266.00 | 265.32 | -1.12% | 106 |
| Nov 10, 2025 | 267.00 | 269.00 | 266.00 | 269.00 | 268.31 | 3.86% | 204 |
| Nov 7, 2025 | 265.50 | 265.50 | 257.00 | 259.00 | 258.33 | -2.81% | 248 |
| Nov 6, 2025 | 264.50 | 266.50 | 262.00 | 266.50 | 265.82 | -0.56% | 273 |
| Nov 5, 2025 | 264.00 | 268.00 | 263.50 | 268.00 | 267.31 | 0.19% | 140 |
| Nov 4, 2025 | 266.00 | 267.50 | 265.00 | 267.50 | 266.81 | 0.19% | 181 |
| Nov 3, 2025 | 268.00 | 270.50 | 267.00 | 267.00 | 266.31 | -0.37% | 132 |
| Oct 31, 2025 | 269.00 | 272.00 | 268.00 | 268.00 | 267.31 | - | 279 |
| Oct 30, 2025 | 271.50 | 271.50 | 267.50 | 268.00 | 267.31 | -0.74% | 234 |
| Oct 29, 2025 | 266.00 | 270.00 | 265.50 | 270.00 | 269.31 | 0.19% | 137 |
| Oct 28, 2025 | 269.00 | 271.00 | 269.00 | 269.50 | 268.81 | 1.13% | 320 |
| Oct 27, 2025 | 263.50 | 266.50 | 262.50 | 266.50 | 265.82 | 1.14% | 238 |
| Oct 24, 2025 | 265.00 | 266.50 | 263.00 | 263.50 | 262.82 | 0.38% | 208 |
| Oct 23, 2025 | 257.50 | 262.50 | 257.50 | 262.50 | 261.83 | 3.14% | 360 |
| Oct 22, 2025 | 263.50 | 266.00 | 254.50 | 254.50 | 253.85 | -3.96% | 390 |
| Oct 21, 2025 | 261.00 | 269.50 | 261.00 | 265.00 | 264.32 | 1.73% | 905 |
| Oct 20, 2025 | 259.00 | 262.00 | 258.50 | 260.50 | 259.83 | 1.76% | 295 |
| Oct 17, 2025 | 254.00 | 256.50 | 251.00 | 256.00 | 255.34 | -0.97% | 270 |
| Oct 16, 2025 | 258.00 | 259.00 | 258.00 | 258.50 | 257.84 | - | 80 |
| Oct 15, 2025 | 259.00 | 261.00 | 258.50 | 258.50 | 257.84 | -0.19% | 162 |
| Oct 14, 2025 | 255.50 | 259.00 | 253.00 | 259.00 | 258.33 | 1.37% | 123 |
| Oct 13, 2025 | 254.00 | 257.00 | 254.00 | 255.50 | 254.84 | 0.20% | 82 |
| Oct 10, 2025 | 259.00 | 259.50 | 255.00 | 255.00 | 254.34 | -0.97% | 181 |