GE Vernova Inc. (BIT:1GEV)
Italy
· Delayed Price · Currency is EUR 537.00
-4.00 (-0.74%)
At close: Dec 5, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | -0.74% | - |
| Dec 4, 2025 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 5.25% | - |
| Dec 3, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.39% | - |
| Dec 2, 2025 | 521.00 | 521.00 | 500.00 | 512.00 | 512.00 | 2.40% | 8 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 28, 2025 | 517.00 | 517.00 | 517.00 | 500.00 | 500.00 | 15.21% | 16 |
| Nov 27, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -14.57% | - |
| Nov 26, 2025 | 493.00 | 493.00 | 493.00 | 508.00 | 508.00 | 3.99% | 1 |
| Nov 25, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | -2.30% | - |
| Nov 24, 2025 | 492.00 | 492.00 | 492.00 | 500.00 | 500.00 | 5.37% | 10 |
| Nov 21, 2025 | 480.00 | 481.00 | 480.00 | 474.50 | 474.50 | -9.79% | 44 |
| Nov 20, 2025 | 531.00 | 544.00 | 531.00 | 526.00 | 526.00 | 4.16% | 37 |
| Nov 19, 2025 | 502.00 | 505.00 | 502.00 | 505.00 | 505.00 | 3.70% | 38 |
| Nov 18, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -4.13% | - |
| Nov 17, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | - | 3 |
| Nov 14, 2025 | 470.50 | 470.50 | 468.00 | 508.00 | 508.00 | 7.97% | 20 |
| Nov 13, 2025 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | -5.90% | - |
| Nov 12, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.52% | - |
| Nov 11, 2025 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | -0.10% | - |
| Nov 10, 2025 | 509.00 | 509.00 | 509.00 | 493.00 | 493.00 | 2.49% | 5 |
| Nov 7, 2025 | 474.00 | 479.00 | 474.00 | 481.00 | 481.00 | 0.94% | 16 |
| Nov 6, 2025 | 484.00 | 484.00 | 484.00 | 476.50 | 476.50 | -2.46% | 15 |
| Nov 5, 2025 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | -1.41% | - |
| Nov 4, 2025 | 497.50 | 497.50 | 496.00 | 495.50 | 495.50 | -2.46% | 6 |
| Nov 3, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 0.99% | - |
| Oct 31, 2025 | 505.00 | 505.00 | 505.00 | 503.00 | 503.00 | - | 10 |
| Oct 30, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 2.03% | - |
| Oct 29, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | -0.10% | - |
| Oct 28, 2025 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | -1.89% | - |
| Oct 27, 2025 | 515.00 | 515.00 | 513.00 | 503.00 | 503.00 | -2.33% | 13 |
| Oct 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.58% | - |
| Oct 23, 2025 | 509.00 | 509.00 | 509.00 | 507.00 | 507.00 | 9.15% | 41 |
| Oct 22, 2025 | 476.00 | 476.00 | 476.00 | 464.50 | 464.50 | -8.20% | 2 |
| Oct 21, 2025 | 510.00 | 510.00 | 510.00 | 506.00 | 506.00 | -1.75% | 2 |
| Oct 20, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.77% | - |
| Oct 17, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.38% | - |
| Oct 16, 2025 | 520.79 | 520.79 | 520.79 | 521.00 | 520.79 | -5.27% | - |
| Oct 15, 2025 | 552.00 | 552.00 | 552.00 | 550.00 | 549.77 | -1.61% | 4 |
| Oct 14, 2025 | 553.00 | 553.00 | 544.00 | 559.00 | 558.77 | 1.27% | 23 |
| Oct 13, 2025 | 528.00 | 533.00 | 528.00 | 552.00 | 551.77 | 4.94% | 76 |
| Oct 10, 2025 | 550.00 | 550.00 | 550.00 | 526.00 | 525.78 | -3.49% | 2 |
| Oct 9, 2025 | 563.00 | 563.00 | 542.00 | 545.00 | 544.78 | 2.25% | 12 |
| Oct 8, 2025 | 532.78 | 532.78 | 532.78 | 533.00 | 532.78 | 3.70% | - |
| Oct 7, 2025 | 513.79 | 513.79 | 513.79 | 514.00 | 513.79 | 0.98% | - |
| Oct 6, 2025 | 508.79 | 508.79 | 508.79 | 509.00 | 508.79 | -0.78% | - |
| Oct 3, 2025 | 512.79 | 512.79 | 512.79 | 513.00 | 512.79 | -1.72% | - |
| Oct 2, 2025 | 520.00 | 520.00 | 520.00 | 522.00 | 521.79 | 1.36% | 38 |
| Oct 1, 2025 | 519.00 | 519.00 | 519.00 | 515.00 | 514.79 | -0.58% | 4 |
| Sep 30, 2025 | 517.79 | 517.79 | 517.79 | 518.00 | 517.79 | 0.39% | - |
| Sep 29, 2025 | 515.79 | 515.79 | 515.79 | 516.00 | 515.79 | -0.39% | - |