GE Vernova Inc. (FRA:Y5C)
Germany
· Delayed Price · Currency is EUR 545.00
+30.00 (5.83%)
At close: Dec 4, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 538.00 | 548.00 | 536.00 | 540.00 | 540.00 | -0.92% | 109 |
| Dec 4, 2025 | 521.00 | 545.00 | 514.00 | 545.00 | 545.00 | 5.83% | 297 |
| Dec 3, 2025 | 515.00 | 521.00 | 502.00 | 515.00 | 515.00 | -0.19% | 59 |
| Dec 2, 2025 | 499.00 | 518.00 | 495.00 | 516.00 | 516.00 | 4.03% | 119 |
| Dec 1, 2025 | 510.00 | 511.00 | 496.00 | 496.00 | 496.00 | -2.75% | 86 |
| Nov 28, 2025 | 511.00 | 512.00 | 509.00 | 510.00 | 510.00 | 0.79% | 29 |
| Nov 27, 2025 | 507.00 | 509.00 | 506.00 | 506.00 | 506.00 | -0.78% | 15 |
| Nov 26, 2025 | 497.00 | 511.00 | 493.50 | 510.00 | 510.00 | 4.29% | 34 |
| Nov 25, 2025 | 496.50 | 499.50 | 489.00 | 489.00 | 489.00 | -2.59% | 120 |
| Nov 24, 2025 | 485.50 | 503.00 | 482.50 | 502.00 | 502.00 | 2.55% | 81 |
| Nov 21, 2025 | 482.00 | 496.50 | 474.50 | 489.50 | 489.50 | -1.01% | 55 |
| Nov 20, 2025 | 528.00 | 541.00 | 490.00 | 494.50 | 494.50 | -3.04% | 148 |
| Nov 19, 2025 | 476.00 | 510.00 | 476.00 | 510.00 | 510.00 | 4.51% | 85 |
| Nov 18, 2025 | 489.50 | 495.00 | 486.00 | 488.00 | 488.00 | -1.41% | 76 |
| Nov 17, 2025 | 503.00 | 511.00 | 495.00 | 495.00 | 495.00 | -1.79% | 174 |
| Nov 14, 2025 | 477.50 | 507.00 | 460.00 | 504.00 | 504.00 | 4.67% | 102 |
| Nov 13, 2025 | 498.00 | 500.00 | 465.00 | 481.50 | 481.50 | -4.65% | 159 |
| Nov 12, 2025 | 496.00 | 505.00 | 495.50 | 505.00 | 505.00 | 1.71% | 276 |
| Nov 11, 2025 | 502.00 | 502.00 | 496.50 | 496.50 | 496.50 | -1.68% | 1 |
| Nov 10, 2025 | 506.00 | 510.00 | 491.00 | 505.00 | 505.00 | 2.64% | 243 |
| Nov 7, 2025 | 475.00 | 492.00 | 469.50 | 492.00 | 492.00 | 3.36% | 711 |
| Nov 6, 2025 | 481.50 | 482.00 | 473.00 | 476.00 | 476.00 | -1.55% | 121 |
| Nov 5, 2025 | 476.00 | 483.50 | 476.00 | 483.50 | 483.50 | 1.26% | 158 |
| Nov 4, 2025 | 493.50 | 494.50 | 477.50 | 477.50 | 477.50 | -6.19% | 148 |
| Nov 3, 2025 | 515.00 | 515.00 | 503.00 | 509.00 | 509.00 | 0.20% | 225 |
| Oct 31, 2025 | 498.00 | 510.00 | 498.00 | 508.00 | 508.00 | 1.40% | 11 |
| Oct 30, 2025 | 498.50 | 507.00 | 494.00 | 501.00 | 501.00 | 0.20% | 18 |
| Oct 29, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 1.52% | 166 |
| Oct 28, 2025 | 504.00 | 515.00 | 489.00 | 492.50 | 492.50 | -1.50% | 118 |
| Oct 27, 2025 | 509.00 | 514.00 | 499.50 | 500.00 | 500.00 | -2.15% | 159 |
| Oct 24, 2025 | 513.00 | 522.00 | 511.00 | 511.00 | 511.00 | 1.39% | 83 |
| Oct 23, 2025 | 505.00 | 508.00 | 498.00 | 504.00 | 504.00 | 3.81% | 324 |
| Oct 22, 2025 | 508.00 | 525.00 | 461.50 | 485.50 | 485.50 | -4.62% | 377 |
| Oct 21, 2025 | 513.00 | 513.00 | 502.00 | 509.00 | 509.00 | -2.12% | 369 |
| Oct 20, 2025 | 516.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.78% | 109 |
| Oct 17, 2025 | 506.00 | 516.00 | 494.50 | 516.00 | 515.79 | - | 166 |
| Oct 16, 2025 | 531.00 | 538.00 | 510.00 | 516.00 | 515.79 | -3.37% | 179 |
| Oct 15, 2025 | 548.00 | 556.00 | 534.00 | 534.00 | 533.78 | -5.32% | 217 |
| Oct 14, 2025 | 550.00 | 564.00 | 532.00 | 564.00 | 563.77 | - | 142 |
| Oct 13, 2025 | 529.00 | 565.00 | 527.00 | 564.00 | 563.77 | 7.22% | 263 |
| Oct 10, 2025 | 546.00 | 550.00 | 520.00 | 526.00 | 525.78 | -4.36% | 106 |
| Oct 9, 2025 | 539.00 | 550.00 | 538.00 | 550.00 | 549.77 | 2.23% | 121 |
| Oct 8, 2025 | 520.00 | 538.00 | 520.00 | 538.00 | 537.78 | 4.26% | 240 |
| Oct 7, 2025 | 514.00 | 520.00 | 511.00 | 516.00 | 515.79 | 0.78% | 96 |
| Oct 6, 2025 | 511.00 | 518.00 | 508.00 | 512.00 | 511.79 | 0.79% | 181 |
| Oct 3, 2025 | 519.00 | 519.00 | 502.00 | 508.00 | 507.79 | -2.12% | 174 |
| Oct 2, 2025 | 515.00 | 522.00 | 515.00 | 519.00 | 518.78 | 0.39% | 190 |
| Oct 1, 2025 | 516.00 | 520.00 | 511.00 | 517.00 | 516.79 | -0.19% | 172 |
| Sep 30, 2025 | 510.00 | 518.00 | 509.00 | 518.00 | 517.78 | -0.19% | 55 |
| Sep 29, 2025 | 516.00 | 521.00 | 516.00 | 519.00 | 518.78 | 0.39% | 54 |
| Sep 26, 2025 | 523.00 | 523.00 | 514.00 | 517.00 | 516.79 | -1.15% | 84 |
| Sep 25, 2025 | 537.00 | 537.00 | 519.00 | 523.00 | 522.78 | -2.43% | 99 |
| Sep 24, 2025 | 536.00 | 546.00 | 536.00 | 536.00 | 535.78 | 1.13% | 110 |
| Sep 23, 2025 | 548.00 | 548.00 | 530.00 | 530.00 | 529.78 | -2.93% | 49 |
| Sep 22, 2025 | 531.00 | 546.00 | 523.00 | 546.00 | 545.77 | 6.85% | 90 |
| Sep 19, 2025 | 518.00 | 524.00 | 511.00 | 511.00 | 510.79 | -3.22% | 43 |
| Sep 18, 2025 | 522.00 | 532.00 | 522.00 | 528.00 | 527.78 | 4.14% | 160 |
| Sep 17, 2025 | 520.00 | 521.00 | 507.00 | 507.00 | 506.79 | -1.74% | 88 |
| Sep 16, 2025 | 532.00 | 533.00 | 515.00 | 516.00 | 515.79 | -3.37% | 124 |
| Sep 15, 2025 | 534.00 | 543.00 | 530.00 | 534.00 | 533.78 | 0.19% | 334 |
| Sep 12, 2025 | 539.00 | 542.00 | 533.00 | 533.00 | 532.78 | -1.11% | 156 |
| Sep 11, 2025 | 553.00 | 556.00 | 539.00 | 539.00 | 538.78 | -0.92% | 124 |
| Sep 10, 2025 | 524.00 | 550.00 | 524.00 | 544.00 | 543.77 | 5.84% | 69 |
| Sep 9, 2025 | 508.00 | 518.00 | 508.00 | 514.00 | 513.79 | 0.39% | 169 |
| Sep 8, 2025 | 496.00 | 516.00 | 496.00 | 512.00 | 511.79 | 5.35% | 221 |
| Sep 5, 2025 | 515.00 | 515.00 | 483.50 | 486.00 | 485.80 | -4.52% | 77 |
| Sep 4, 2025 | 494.50 | 509.00 | 494.00 | 509.00 | 508.79 | 4.62% | 130 |
| Sep 3, 2025 | 495.50 | 507.00 | 486.00 | 486.50 | 486.30 | -1.92% | 395 |
| Sep 2, 2025 | 519.00 | 520.00 | 491.50 | 496.00 | 495.79 | -4.98% | 311 |
| Sep 1, 2025 | 521.00 | 524.00 | 521.00 | 522.00 | 521.78 | -0.19% | 163 |
| Aug 29, 2025 | 541.00 | 543.00 | 523.00 | 523.00 | 522.78 | -4.04% | 19 |
| Aug 28, 2025 | 534.00 | 545.00 | 534.00 | 545.00 | 544.77 | 0.93% | 188 |
| Aug 27, 2025 | 543.00 | 544.00 | 535.00 | 540.00 | 539.78 | - | 293 |
| Aug 26, 2025 | 516.00 | 540.00 | 514.00 | 540.00 | 539.78 | 5.88% | 245 |
| Aug 25, 2025 | 521.00 | 525.00 | 510.00 | 510.00 | 509.79 | -3.59% | 121 |
| Aug 22, 2025 | 521.00 | 529.00 | 519.00 | 529.00 | 528.78 | 0.57% | 95 |
| Aug 21, 2025 | 519.00 | 532.00 | 515.00 | 526.00 | 525.78 | 3.14% | 294 |
| Aug 20, 2025 | 516.00 | 516.00 | 500.00 | 510.00 | 509.79 | -2.11% | 181 |
| Aug 19, 2025 | 534.00 | 535.00 | 517.00 | 521.00 | 520.78 | -1.33% | 203 |
| Aug 18, 2025 | 532.00 | 533.00 | 527.00 | 528.00 | 527.78 | 1.54% | 558 |
| Aug 15, 2025 | 536.00 | 541.00 | 520.00 | 520.00 | 519.78 | -3.35% | 68 |
| Aug 14, 2025 | 543.00 | 543.00 | 535.00 | 538.00 | 537.78 | 1.89% | 122 |
| Aug 13, 2025 | 567.00 | 567.00 | 528.00 | 528.00 | 527.78 | -5.71% | 122 |
| Aug 12, 2025 | 560.00 | 567.00 | 560.00 | 560.00 | 559.77 | -0.36% | 274 |
| Aug 11, 2025 | 556.00 | 563.00 | 551.00 | 562.00 | 561.77 | 1.63% | 229 |
| Aug 8, 2025 | 557.00 | 557.00 | 551.00 | 553.00 | 552.77 | -0.54% | 57 |
| Aug 7, 2025 | 569.00 | 574.00 | 549.00 | 556.00 | 555.77 | -1.77% | 192 |
| Aug 6, 2025 | 563.00 | 566.00 | 552.00 | 566.00 | 565.76 | 0.89% | 118 |
| Aug 5, 2025 | 576.00 | 580.00 | 555.00 | 561.00 | 560.77 | -1.75% | 304 |
| Aug 4, 2025 | 573.00 | 577.00 | 570.00 | 571.00 | 570.76 | 0.53% | 257 |
| Aug 1, 2025 | 571.00 | 574.00 | 548.00 | 568.00 | 567.76 | -1.56% | 311 |
| Jul 31, 2025 | 577.00 | 587.00 | 577.00 | 577.00 | 576.76 | 1.23% | 873 |
| Jul 30, 2025 | 550.00 | 570.00 | 549.00 | 570.00 | 569.76 | 3.26% | 89 |
| Jul 29, 2025 | 552.00 | 567.00 | 550.00 | 552.00 | 551.77 | -0.72% | 291 |
| Jul 28, 2025 | 560.00 | 562.00 | 548.00 | 556.00 | 555.77 | 1.28% | 372 |
| Jul 25, 2025 | 533.00 | 554.00 | 532.00 | 549.00 | 548.77 | 2.23% | 166 |
| Jul 24, 2025 | 536.00 | 541.00 | 529.00 | 537.00 | 536.78 | 1.70% | 311 |
| Jul 23, 2025 | 480.00 | 540.00 | 472.00 | 528.00 | 527.78 | 14.78% | 738 |
| Jul 22, 2025 | 482.50 | 482.50 | 460.00 | 460.00 | 459.81 | -6.41% | 608 |
| Jul 21, 2025 | 494.50 | 502.00 | 489.50 | 491.50 | 491.30 | -0.30% | 266 |