GE Vernova Inc. (FRA:Y5C)
Germany
· Delayed Price · Currency is EUR 708.00
+13.00 (1.87%)
Last updated: Mar 9, 2026, 5:45 PM CET
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 665.00 | 682.00 | 665.00 | 673.00 | - | -3.17% | 40 |
| Mar 6, 2026 | 702.00 | 708.00 | 677.00 | 695.00 | 695.00 | 0.43% | 121 |
| Mar 5, 2026 | 721.00 | 731.00 | 690.00 | 692.00 | 692.00 | -5.21% | 172 |
| Mar 4, 2026 | 720.00 | 741.00 | 716.00 | 730.00 | 730.00 | - | 314 |
| Mar 3, 2026 | 739.00 | 742.00 | 714.00 | 730.00 | 730.00 | -3.31% | 244 |
| Mar 2, 2026 | 715.00 | 762.00 | 715.00 | 755.00 | 755.00 | 2.58% | 354 |
| Feb 27, 2026 | 732.00 | 748.00 | 723.00 | 736.00 | 736.00 | 0.82% | 80 |
| Feb 26, 2026 | 749.00 | 749.00 | 705.00 | 730.00 | 730.00 | -1.88% | 214 |
| Feb 25, 2026 | 746.00 | 760.00 | 744.00 | 744.00 | 744.00 | -0.27% | 125 |
| Feb 24, 2026 | 707.00 | 746.00 | 705.00 | 746.00 | 746.00 | 7.49% | 250 |
| Feb 23, 2026 | 691.00 | 701.00 | 691.00 | 694.00 | 694.00 | -2.25% | 114 |
| Feb 20, 2026 | 709.00 | 718.00 | 706.00 | 710.00 | 710.00 | - | 112 |
| Feb 19, 2026 | 692.00 | 710.00 | 691.00 | 710.00 | 710.00 | 2.60% | 176 |
| Feb 18, 2026 | 697.00 | 698.00 | 692.00 | 692.00 | 692.00 | -0.57% | 43 |
| Feb 17, 2026 | 676.00 | 696.00 | 665.00 | 696.00 | 696.00 | 2.96% | 134 |
| Feb 16, 2026 | 680.00 | 684.00 | 675.00 | 676.00 | 676.00 | -1.17% | 69 |
| Feb 13, 2026 | 685.00 | 687.00 | 682.00 | 684.00 | 684.00 | -1.87% | 50 |
| Feb 12, 2026 | 701.00 | 705.00 | 686.00 | 697.00 | 697.00 | 1.16% | 85 |
| Feb 11, 2026 | 668.00 | 700.00 | 666.00 | 689.00 | 689.00 | 3.14% | 181 |
| Feb 10, 2026 | 677.00 | 677.00 | 668.00 | 668.00 | 668.00 | -1.76% | 125 |
| Feb 9, 2026 | 657.00 | 680.00 | 652.00 | 680.00 | 680.00 | 7.09% | 139 |
| Feb 6, 2026 | 622.00 | 646.00 | 617.00 | 635.00 | 635.00 | 3.93% | 75 |
| Feb 5, 2026 | 634.00 | 644.00 | 605.00 | 611.00 | 611.00 | -0.81% | 407 |
| Feb 4, 2026 | 676.00 | 676.00 | 604.00 | 616.00 | 616.00 | -6.95% | 311 |
| Feb 3, 2026 | 645.00 | 668.00 | 643.00 | 662.00 | 662.00 | 3.12% | 437 |
| Feb 2, 2026 | 594.00 | 643.00 | 589.00 | 642.00 | 642.00 | 5.25% | 364 |
| Jan 30, 2026 | 589.00 | 625.00 | 583.00 | 610.00 | 610.00 | 3.21% | 456 |
| Jan 29, 2026 | 593.00 | 603.00 | 572.00 | 591.00 | 591.00 | -1.66% | 319 |
| Jan 28, 2026 | 584.00 | 601.00 | 563.00 | 601.00 | 601.00 | 5.25% | 453 |
| Jan 27, 2026 | 565.00 | 573.00 | 564.00 | 571.00 | 571.00 | 0.18% | 37 |
| Jan 26, 2026 | 555.00 | 579.00 | 549.00 | 570.00 | 570.00 | 1.24% | 95 |
| Jan 23, 2026 | 563.00 | 563.00 | 558.00 | 563.00 | 563.00 | - | 195 |
| Jan 22, 2026 | 578.00 | 582.00 | 554.00 | 563.00 | 563.00 | -2.09% | 220 |
| Jan 21, 2026 | 586.00 | 589.00 | 561.00 | 575.00 | 575.00 | -0.69% | 279 |
| Jan 20, 2026 | 572.00 | 593.00 | 556.00 | 579.00 | 579.00 | 1.40% | 512 |
| Jan 19, 2026 | 579.00 | 579.00 | 565.00 | 571.00 | 571.00 | -2.56% | 115 |
| Jan 16, 2026 | 559.00 | 595.00 | 559.00 | 586.00 | 586.00 | 4.64% | 303 |
| Jan 15, 2026 | 557.00 | 567.00 | 557.00 | 560.00 | 560.00 | 1.08% | 128 |
| Jan 14, 2026 | 555.00 | 564.00 | 554.00 | 554.00 | 554.00 | -0.89% | 69 |
| Jan 13, 2026 | 549.00 | 561.00 | 549.00 | 559.00 | 559.00 | 1.45% | 155 |
| Jan 12, 2026 | 528.00 | 551.00 | 524.00 | 551.00 | 551.00 | 2.80% | 497 |
| Jan 9, 2026 | 533.00 | 545.00 | 524.00 | 536.00 | 536.00 | -1.29% | 285 |
| Jan 8, 2026 | 567.00 | 569.00 | 530.00 | 543.00 | 543.00 | -6.70% | 177 |
| Jan 7, 2026 | 582.00 | 585.00 | 581.00 | 582.00 | 582.00 | 1.04% | 242 |
| Jan 6, 2026 | 587.00 | 588.00 | 569.00 | 576.00 | 576.00 | -1.20% | 180 |
| Jan 5, 2026 | 586.00 | 590.00 | 578.00 | 583.00 | 583.00 | 0.52% | 135 |
| Jan 2, 2026 | 571.00 | 580.00 | 560.00 | 580.00 | 579.57 | 3.39% | 87 |
| Dec 30, 2025 | 560.00 | 567.00 | 560.00 | 561.00 | 560.59 | 0.90% | 56 |
| Dec 29, 2025 | 566.00 | 566.00 | 553.00 | 556.00 | 555.59 | -0.89% | 157 |
| Dec 23, 2025 | 560.00 | 566.00 | 558.00 | 561.00 | 560.59 | -1.06% | 32 |
| Dec 22, 2025 | 565.00 | 572.00 | 564.00 | 567.00 | 566.58 | 1.61% | 80 |
| Dec 19, 2025 | 551.00 | 558.00 | 549.00 | 558.00 | 557.59 | 1.45% | 63 |
| Dec 18, 2025 | 526.00 | 557.00 | 526.00 | 550.00 | 549.60 | 4.76% | 111 |
| Dec 17, 2025 | 592.00 | 593.00 | 525.00 | 525.00 | 524.61 | -8.38% | 212 |
| Dec 16, 2025 | 578.00 | 584.00 | 568.00 | 573.00 | 572.58 | -1.21% | 451 |
| Dec 15, 2025 | 578.00 | 588.00 | 574.00 | 580.00 | 579.57 | 3.39% | 263 |
| Dec 12, 2025 | 597.00 | 600.00 | 561.00 | 561.00 | 560.59 | -5.71% | 102 |
| Dec 11, 2025 | 612.00 | 613.00 | 580.00 | 595.00 | 594.56 | -3.57% | 302 |
| Dec 10, 2025 | 568.00 | 621.00 | 568.00 | 617.00 | 616.55 | 14.05% | 1,023 |
| Dec 9, 2025 | 532.00 | 541.00 | 528.00 | 541.00 | 540.60 | -0.18% | 41 |
| Dec 8, 2025 | 545.00 | 545.00 | 538.00 | 542.00 | 541.60 | 0.37% | 200 |
| Dec 5, 2025 | 538.00 | 548.00 | 536.00 | 540.00 | 539.60 | -0.92% | 109 |
| Dec 4, 2025 | 521.00 | 545.00 | 514.00 | 545.00 | 544.60 | 5.83% | 297 |
| Dec 3, 2025 | 515.00 | 521.00 | 502.00 | 515.00 | 514.62 | -0.19% | 59 |
| Dec 2, 2025 | 499.00 | 518.00 | 495.00 | 516.00 | 515.62 | 4.03% | 119 |
| Dec 1, 2025 | 510.00 | 511.00 | 496.00 | 496.00 | 495.64 | -2.75% | 86 |
| Nov 28, 2025 | 511.00 | 512.00 | 509.00 | 510.00 | 509.63 | 0.79% | 29 |
| Nov 27, 2025 | 507.00 | 509.00 | 506.00 | 506.00 | 505.63 | -0.78% | 15 |
| Nov 26, 2025 | 497.00 | 511.00 | 493.50 | 510.00 | 509.63 | 4.29% | 34 |
| Nov 25, 2025 | 496.50 | 499.50 | 489.00 | 489.00 | 488.64 | -2.59% | 120 |
| Nov 24, 2025 | 485.50 | 503.00 | 482.50 | 502.00 | 501.63 | 2.55% | 81 |
| Nov 21, 2025 | 482.00 | 496.50 | 474.50 | 489.50 | 489.14 | -1.01% | 55 |
| Nov 20, 2025 | 528.00 | 541.00 | 490.00 | 494.50 | 494.14 | -3.04% | 148 |
| Nov 19, 2025 | 476.00 | 510.00 | 476.00 | 510.00 | 509.63 | 4.51% | 85 |
| Nov 18, 2025 | 489.50 | 495.00 | 486.00 | 488.00 | 487.64 | -1.41% | 76 |
| Nov 17, 2025 | 503.00 | 511.00 | 495.00 | 495.00 | 494.64 | -1.79% | 174 |
| Nov 14, 2025 | 477.50 | 507.00 | 460.00 | 504.00 | 503.63 | 4.67% | 102 |
| Nov 13, 2025 | 498.00 | 500.00 | 465.00 | 481.50 | 481.15 | -4.65% | 159 |
| Nov 12, 2025 | 496.00 | 505.00 | 495.50 | 505.00 | 504.63 | 1.71% | 276 |
| Nov 11, 2025 | 502.00 | 502.00 | 496.50 | 496.50 | 496.14 | -1.68% | 1 |
| Nov 10, 2025 | 506.00 | 510.00 | 491.00 | 505.00 | 504.63 | 2.64% | 243 |
| Nov 7, 2025 | 475.00 | 492.00 | 469.50 | 492.00 | 491.64 | 3.36% | 711 |
| Nov 6, 2025 | 481.50 | 482.00 | 473.00 | 476.00 | 475.65 | -1.55% | 121 |
| Nov 5, 2025 | 476.00 | 483.50 | 476.00 | 483.50 | 483.15 | 1.26% | 158 |
| Nov 4, 2025 | 493.50 | 494.50 | 477.50 | 477.50 | 477.15 | -6.19% | 148 |
| Nov 3, 2025 | 515.00 | 515.00 | 503.00 | 509.00 | 508.63 | 0.20% | 225 |
| Oct 31, 2025 | 498.00 | 510.00 | 498.00 | 508.00 | 507.63 | 1.40% | 11 |
| Oct 30, 2025 | 498.50 | 507.00 | 494.00 | 501.00 | 500.63 | 0.20% | 18 |
| Oct 29, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 499.63 | 1.52% | 166 |
| Oct 28, 2025 | 504.00 | 515.00 | 489.00 | 492.50 | 492.14 | -1.50% | 118 |
| Oct 27, 2025 | 509.00 | 514.00 | 499.50 | 500.00 | 499.63 | -2.15% | 159 |
| Oct 24, 2025 | 513.00 | 522.00 | 511.00 | 511.00 | 510.62 | 1.39% | 83 |
| Oct 23, 2025 | 505.00 | 508.00 | 498.00 | 504.00 | 503.63 | 3.81% | 324 |
| Oct 22, 2025 | 508.00 | 525.00 | 461.50 | 485.50 | 485.14 | -4.62% | 377 |
| Oct 21, 2025 | 513.00 | 513.00 | 502.00 | 509.00 | 508.63 | -2.12% | 369 |
| Oct 20, 2025 | 516.00 | 523.00 | 515.00 | 520.00 | 519.62 | 0.78% | 109 |
| Oct 17, 2025 | 506.00 | 516.00 | 494.50 | 516.00 | 515.41 | - | 166 |
| Oct 16, 2025 | 531.00 | 538.00 | 510.00 | 516.00 | 515.41 | -3.37% | 179 |
| Oct 15, 2025 | 548.00 | 556.00 | 534.00 | 534.00 | 533.39 | -5.32% | 217 |
| Oct 14, 2025 | 550.00 | 564.00 | 532.00 | 564.00 | 563.35 | - | 142 |