General Electric Company (BIT:1GE)
Italy
· Delayed Price · Currency is EUR 251.50
+4.00 (1.62%)
Last updated: Dec 4, 2025, 4:02 PM CET
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 248.00 | 249.50 | 248.00 | 251.50 | 251.50 | 1.62% | 103 |
| Dec 3, 2025 | 247.00 | 251.00 | 244.50 | 247.50 | 247.50 | -0.80% | 115 |
| Dec 2, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.40% | - |
| Dec 1, 2025 | 253.50 | 255.50 | 253.50 | 250.50 | 250.50 | -2.15% | 16 |
| Nov 28, 2025 | 258.50 | 258.50 | 258.50 | 256.00 | 256.00 | 0.39% | 18 |
| Nov 27, 2025 | 257.50 | 257.50 | 257.50 | 255.00 | 255.00 | -0.20% | 12 |
| Nov 26, 2025 | 257.00 | 257.00 | 257.00 | 255.50 | 255.50 | 1.79% | 5 |
| Nov 25, 2025 | 255.50 | 255.50 | 252.00 | 251.00 | 251.00 | -0.79% | 11 |
| Nov 24, 2025 | 247.50 | 252.50 | 247.50 | 253.00 | 253.00 | 1.61% | 13 |
| Nov 21, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -4.60% | - |
| Nov 20, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.19% | - |
| Nov 19, 2025 | 254.00 | 254.00 | 254.00 | 260.50 | 260.50 | 1.17% | 7 |
| Nov 18, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -1.15% | - |
| Nov 17, 2025 | 262.00 | 262.00 | 261.50 | 260.50 | 260.50 | -0.95% | 29 |
| Nov 14, 2025 | 262.00 | 262.00 | 262.00 | 263.00 | 263.00 | 0.57% | 4 |
| Nov 13, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -1.32% | - |
| Nov 12, 2025 | 267.00 | 267.00 | 262.00 | 265.00 | 265.00 | -0.56% | 26 |
| Nov 11, 2025 | 272.00 | 272.00 | 272.00 | 266.50 | 266.50 | -0.56% | 8 |
| Nov 10, 2025 | 269.50 | 269.50 | 266.00 | 268.00 | 268.00 | 3.68% | 24 |
| Nov 7, 2025 | 262.50 | 263.50 | 259.00 | 258.50 | 258.50 | -3.00% | 34 |
| Nov 6, 2025 | 263.50 | 263.50 | 263.50 | 266.50 | 266.50 | -0.37% | 2 |
| Nov 5, 2025 | 262.00 | 267.50 | 262.00 | 267.50 | 267.50 | 0.19% | 281 |
| Nov 4, 2025 | 268.00 | 268.00 | 268.00 | 267.00 | 267.00 | - | 2 |
| Nov 3, 2025 | 281.50 | 281.50 | 269.50 | 267.00 | 267.00 | -0.37% | 23 |
| Oct 31, 2025 | 270.00 | 270.00 | 267.50 | 268.00 | 268.00 | - | 81 |
| Oct 30, 2025 | 272.00 | 272.50 | 271.00 | 268.00 | 268.00 | -0.56% | 57 |
| Oct 29, 2025 | 267.00 | 268.50 | 267.00 | 269.50 | 269.50 | 0.37% | 4 |
| Oct 28, 2025 | 270.50 | 272.00 | 269.50 | 268.50 | 268.50 | 0.75% | 350 |
| Oct 27, 2025 | 264.50 | 266.50 | 263.00 | 266.50 | 266.50 | 1.14% | 67 |
| Oct 24, 2025 | 265.50 | 265.50 | 261.50 | 263.50 | 263.50 | 0.57% | 40 |
| Oct 23, 2025 | 258.00 | 263.00 | 258.00 | 262.00 | 262.00 | 2.95% | 66 |
| Oct 22, 2025 | 251.00 | 266.00 | 251.00 | 254.50 | 254.50 | -3.96% | 172 |
| Oct 21, 2025 | 263.00 | 268.00 | 263.00 | 265.00 | 265.00 | 1.73% | 171 |
| Oct 20, 2025 | 257.00 | 262.00 | 257.00 | 260.50 | 260.50 | 1.96% | 115 |
| Oct 17, 2025 | 256.00 | 258.50 | 256.00 | 255.50 | 255.50 | -1.16% | 49 |
| Oct 16, 2025 | 259.50 | 259.50 | 259.50 | 258.50 | 258.50 | -0.39% | 16 |
| Oct 15, 2025 | 257.50 | 260.50 | 257.50 | 259.50 | 259.50 | 0.39% | 45 |
| Oct 14, 2025 | 254.00 | 260.00 | 253.50 | 258.50 | 258.50 | 1.37% | 292 |
| Oct 13, 2025 | 251.00 | 254.00 | 251.00 | 255.00 | 255.00 | -0.20% | 19 |
| Oct 10, 2025 | 261.00 | 261.00 | 258.00 | 255.50 | 255.50 | -0.58% | 140 |
| Oct 9, 2025 | 258.50 | 262.50 | 258.00 | 257.00 | 257.00 | -1.53% | 34 |
| Oct 8, 2025 | 257.50 | 257.50 | 257.50 | 261.00 | 261.00 | 1.16% | 1 |
| Oct 7, 2025 | 256.00 | 256.00 | 256.00 | 258.00 | 258.00 | 1.18% | 16 |
| Oct 6, 2025 | 266.50 | 266.50 | 255.50 | 255.00 | 255.00 | -1.16% | 100 |
| Oct 3, 2025 | 254.50 | 257.50 | 252.50 | 258.00 | 258.00 | 1.18% | 82 |
| Oct 2, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -0.20% | - |
| Oct 1, 2025 | 248.00 | 256.00 | 248.00 | 255.50 | 255.50 | 0.99% | 17 |
| Sep 30, 2025 | 251.50 | 251.50 | 251.50 | 253.00 | 253.00 | 0.60% | 100 |
| Sep 29, 2025 | 250.50 | 254.50 | 250.50 | 251.50 | 251.50 | 1.21% | 18 |
| Sep 26, 2025 | 266.00 | 266.00 | 245.00 | 248.50 | 248.50 | -2.93% | 20 |