GE Vernova Inc. (FRA:Y5C)
Germany
· Delayed Price · Currency is EUR 919.00
-33.80 (-3.55%)
Last updated: Apr 28, 2026, 7:08 PM CET
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 959.80 | 959.80 | 937.60 | 937.60 | - | -1.60% | 1 |
| Apr 27, 2026 | 975.40 | 975.40 | 929.60 | 952.80 | 952.80 | -2.42% | 382 |
| Apr 24, 2026 | 994.40 | 1,005.50 | 962.20 | 976.40 | 976.40 | -0.85% | 523 |
| Apr 23, 2026 | 952.40 | 1,006.00 | 951.20 | 984.80 | 984.80 | 3.45% | 281 |
| Apr 22, 2026 | 853.00 | 967.20 | 849.00 | 952.00 | 952.00 | 13.44% | 332 |
| Apr 21, 2026 | 845.20 | 860.00 | 839.20 | 839.20 | 839.20 | -1.20% | 827 |
| Apr 20, 2026 | 840.00 | 852.40 | 840.00 | 849.40 | 849.40 | -0.77% | 93 |
| Apr 17, 2026 | 829.00 | 856.00 | 828.80 | 856.00 | 856.00 | 3.46% | 84 |
| Apr 16, 2026 | 833.40 | 842.40 | 827.40 | 827.40 | 827.40 | -0.31% | 182 |
| Apr 15, 2026 | 836.80 | 849.20 | 830.00 | 830.00 | 830.00 | -2.26% | 123 |
| Apr 14, 2026 | 842.20 | 849.60 | 838.00 | 849.20 | 849.20 | 0.26% | 284 |
| Apr 13, 2026 | 840.80 | 853.60 | 833.60 | 847.00 | 847.00 | -0.35% | 183 |
| Apr 10, 2026 | 834.40 | 850.00 | 826.80 | 850.00 | 850.00 | 1.70% | 241 |
| Apr 9, 2026 | 798.40 | 835.80 | 797.40 | 835.80 | 835.80 | 3.77% | 155 |
| Apr 8, 2026 | 804.00 | 821.00 | 796.60 | 805.40 | 805.40 | 5.25% | 464 |
| Apr 7, 2026 | 780.00 | 780.80 | 765.20 | 765.20 | 765.20 | 0.68% | 98 |
| Apr 2, 2026 | 748.00 | 760.00 | 748.00 | 760.00 | 760.00 | -2.44% | 48 |
| Apr 1, 2026 | 762.00 | 783.00 | 756.00 | 779.00 | 779.00 | 8.50% | 83 |
| Mar 31, 2026 | 710.00 | 721.00 | 710.00 | 718.00 | 718.00 | 1.13% | 83 |
| Mar 30, 2026 | 738.00 | 755.00 | 710.00 | 710.00 | 710.00 | -4.57% | 248 |
| Mar 27, 2026 | 767.00 | 774.00 | 742.00 | 744.00 | 744.00 | -1.20% | 102 |
| Mar 26, 2026 | 797.00 | 797.00 | 753.00 | 753.00 | 753.00 | -5.99% | 119 |
| Mar 25, 2026 | 795.00 | 820.00 | 788.00 | 801.00 | 801.00 | 6.23% | 207 |
| Mar 24, 2026 | 759.00 | 761.00 | 752.00 | 754.00 | 754.00 | -1.69% | 85 |
| Mar 23, 2026 | 720.00 | 785.00 | 715.00 | 767.00 | 767.00 | 2.68% | 365 |
| Mar 20, 2026 | 760.00 | 760.00 | 747.00 | 747.00 | 747.00 | -0.66% | 51 |
| Mar 19, 2026 | 751.00 | 752.00 | 723.00 | 752.00 | 752.00 | -1.05% | 205 |
| Mar 18, 2026 | 739.00 | 760.00 | 731.00 | 760.00 | 760.00 | 5.26% | 50 |
| Mar 17, 2026 | 712.00 | 722.00 | 707.00 | 722.00 | 722.00 | 1.55% | 79 |
| Mar 16, 2026 | 713.00 | 727.00 | 705.00 | 711.00 | 710.56 | -0.70% | 314 |
| Mar 13, 2026 | 719.00 | 734.00 | 705.00 | 716.00 | 715.56 | -0.69% | 19 |
| Mar 12, 2026 | 724.00 | 726.00 | 712.00 | 721.00 | 720.56 | -1.64% | 16 |
| Mar 11, 2026 | 731.00 | 733.00 | 717.00 | 733.00 | 732.55 | 1.24% | 23 |
| Mar 10, 2026 | 717.00 | 728.00 | 712.00 | 724.00 | 723.56 | 2.55% | 286 |
| Mar 9, 2026 | 665.00 | 708.00 | 665.00 | 706.00 | 705.57 | 1.58% | 378 |
| Mar 6, 2026 | 702.00 | 708.00 | 677.00 | 695.00 | 694.57 | 0.43% | 121 |
| Mar 5, 2026 | 721.00 | 731.00 | 690.00 | 692.00 | 691.58 | -5.21% | 172 |
| Mar 4, 2026 | 720.00 | 741.00 | 716.00 | 730.00 | 729.55 | - | 314 |
| Mar 3, 2026 | 739.00 | 742.00 | 714.00 | 730.00 | 729.55 | -3.31% | 244 |
| Mar 2, 2026 | 715.00 | 762.00 | 715.00 | 755.00 | 754.54 | 2.58% | 354 |
| Feb 27, 2026 | 732.00 | 748.00 | 723.00 | 736.00 | 735.55 | 0.82% | 80 |
| Feb 26, 2026 | 749.00 | 749.00 | 705.00 | 730.00 | 729.55 | -1.88% | 214 |
| Feb 25, 2026 | 746.00 | 760.00 | 744.00 | 744.00 | 743.54 | -0.27% | 125 |
| Feb 24, 2026 | 707.00 | 746.00 | 705.00 | 746.00 | 745.54 | 7.49% | 250 |
| Feb 23, 2026 | 691.00 | 701.00 | 691.00 | 694.00 | 693.57 | -2.25% | 114 |
| Feb 20, 2026 | 709.00 | 718.00 | 706.00 | 710.00 | 709.57 | - | 112 |
| Feb 19, 2026 | 692.00 | 710.00 | 691.00 | 710.00 | 709.57 | 2.60% | 176 |
| Feb 18, 2026 | 697.00 | 698.00 | 692.00 | 692.00 | 691.58 | -0.57% | 43 |
| Feb 17, 2026 | 676.00 | 696.00 | 665.00 | 696.00 | 695.57 | 2.96% | 134 |
| Feb 16, 2026 | 680.00 | 684.00 | 675.00 | 676.00 | 675.59 | -1.17% | 69 |
| Feb 13, 2026 | 685.00 | 687.00 | 682.00 | 684.00 | 683.58 | -1.87% | 50 |
| Feb 12, 2026 | 701.00 | 705.00 | 686.00 | 697.00 | 696.57 | 1.16% | 85 |
| Feb 11, 2026 | 668.00 | 700.00 | 666.00 | 689.00 | 688.58 | 3.14% | 181 |
| Feb 10, 2026 | 677.00 | 677.00 | 668.00 | 668.00 | 667.59 | -1.76% | 125 |
| Feb 9, 2026 | 657.00 | 680.00 | 652.00 | 680.00 | 679.58 | 7.09% | 139 |
| Feb 6, 2026 | 622.00 | 646.00 | 617.00 | 635.00 | 634.61 | 3.93% | 75 |
| Feb 5, 2026 | 634.00 | 644.00 | 605.00 | 611.00 | 610.63 | -0.81% | 407 |
| Feb 4, 2026 | 676.00 | 676.00 | 604.00 | 616.00 | 615.62 | -6.95% | 311 |
| Feb 3, 2026 | 645.00 | 668.00 | 643.00 | 662.00 | 661.59 | 3.12% | 437 |
| Feb 2, 2026 | 594.00 | 643.00 | 589.00 | 642.00 | 641.61 | 5.25% | 364 |
| Jan 30, 2026 | 589.00 | 625.00 | 583.00 | 610.00 | 609.63 | 3.21% | 456 |
| Jan 29, 2026 | 593.00 | 603.00 | 572.00 | 591.00 | 590.64 | -1.66% | 319 |
| Jan 28, 2026 | 584.00 | 601.00 | 563.00 | 601.00 | 600.63 | 5.25% | 453 |
| Jan 27, 2026 | 565.00 | 573.00 | 564.00 | 571.00 | 570.65 | 0.18% | 37 |
| Jan 26, 2026 | 555.00 | 579.00 | 549.00 | 570.00 | 569.65 | 1.24% | 95 |
| Jan 23, 2026 | 563.00 | 563.00 | 558.00 | 563.00 | 562.66 | - | 195 |
| Jan 22, 2026 | 578.00 | 582.00 | 554.00 | 563.00 | 562.66 | -2.09% | 220 |
| Jan 21, 2026 | 586.00 | 589.00 | 561.00 | 575.00 | 574.65 | -0.69% | 279 |
| Jan 20, 2026 | 572.00 | 593.00 | 556.00 | 579.00 | 578.65 | 1.40% | 512 |
| Jan 19, 2026 | 579.00 | 579.00 | 565.00 | 571.00 | 570.65 | -2.56% | 115 |
| Jan 16, 2026 | 559.00 | 595.00 | 559.00 | 586.00 | 585.64 | 4.64% | 303 |
| Jan 15, 2026 | 557.00 | 567.00 | 557.00 | 560.00 | 559.66 | 1.08% | 128 |
| Jan 14, 2026 | 555.00 | 564.00 | 554.00 | 554.00 | 553.66 | -0.89% | 69 |
| Jan 13, 2026 | 549.00 | 561.00 | 549.00 | 559.00 | 558.66 | 1.45% | 155 |
| Jan 12, 2026 | 528.00 | 551.00 | 524.00 | 551.00 | 550.66 | 2.80% | 497 |
| Jan 9, 2026 | 533.00 | 545.00 | 524.00 | 536.00 | 535.67 | -1.29% | 285 |
| Jan 8, 2026 | 567.00 | 569.00 | 530.00 | 543.00 | 542.67 | -6.70% | 177 |
| Jan 7, 2026 | 582.00 | 585.00 | 581.00 | 582.00 | 581.64 | 1.04% | 242 |
| Jan 6, 2026 | 587.00 | 588.00 | 569.00 | 576.00 | 575.65 | -1.20% | 180 |
| Jan 5, 2026 | 586.00 | 590.00 | 578.00 | 583.00 | 582.64 | 0.52% | 135 |
| Jan 2, 2026 | 571.00 | 580.00 | 560.00 | 580.00 | 579.22 | 3.39% | 87 |
| Dec 30, 2025 | 560.00 | 567.00 | 560.00 | 561.00 | 560.24 | 0.90% | 56 |
| Dec 29, 2025 | 566.00 | 566.00 | 553.00 | 556.00 | 555.25 | -0.89% | 157 |
| Dec 23, 2025 | 560.00 | 566.00 | 558.00 | 561.00 | 560.24 | -1.06% | 32 |
| Dec 22, 2025 | 565.00 | 572.00 | 564.00 | 567.00 | 566.24 | 1.61% | 80 |
| Dec 19, 2025 | 551.00 | 558.00 | 549.00 | 558.00 | 557.25 | 1.45% | 63 |
| Dec 18, 2025 | 526.00 | 557.00 | 526.00 | 550.00 | 549.26 | 4.76% | 111 |
| Dec 17, 2025 | 592.00 | 593.00 | 525.00 | 525.00 | 524.29 | -8.38% | 212 |
| Dec 16, 2025 | 578.00 | 584.00 | 568.00 | 573.00 | 572.23 | -1.21% | 451 |
| Dec 15, 2025 | 578.00 | 588.00 | 574.00 | 580.00 | 579.22 | 3.39% | 263 |
| Dec 12, 2025 | 597.00 | 600.00 | 561.00 | 561.00 | 560.24 | -5.71% | 102 |
| Dec 11, 2025 | 612.00 | 613.00 | 580.00 | 595.00 | 594.20 | -3.57% | 302 |
| Dec 10, 2025 | 568.00 | 621.00 | 568.00 | 617.00 | 616.17 | 14.05% | 1,023 |
| Dec 9, 2025 | 532.00 | 541.00 | 528.00 | 541.00 | 540.27 | -0.18% | 41 |
| Dec 8, 2025 | 545.00 | 545.00 | 538.00 | 542.00 | 541.27 | 0.37% | 200 |
| Dec 5, 2025 | 538.00 | 548.00 | 536.00 | 540.00 | 539.27 | -0.92% | 109 |
| Dec 4, 2025 | 521.00 | 545.00 | 514.00 | 545.00 | 544.27 | 5.83% | 297 |
| Dec 3, 2025 | 515.00 | 521.00 | 502.00 | 515.00 | 514.31 | -0.19% | 59 |
| Dec 2, 2025 | 499.00 | 518.00 | 495.00 | 516.00 | 515.31 | 4.03% | 119 |
| Dec 1, 2025 | 510.00 | 511.00 | 496.00 | 496.00 | 495.33 | -2.75% | 86 |