GE Vernova Inc. (ETR:Y5C)
Germany · Delayed Price · Currency is EUR 831.20
+19.20 (2.36%)
At close: Sep 21, 2026
ETR:Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 831.80 | 836.20 | 827.60 | 834.20 | 834.20 | 2.73% | 266 |
| Sep 18, 2026 | 813.20 | 824.20 | 808.80 | 812.00 | 812.00 | -1.62% | 391 |
| Sep 17, 2026 | 818.60 | 841.40 | 817.20 | 825.40 | 825.40 | 2.53% | 491 |
| Sep 16, 2026 | 771.00 | 805.00 | 769.40 | 805.00 | 805.00 | 6.00% | 205 |
| Sep 15, 2026 | 761.80 | 774.20 | 754.60 | 759.40 | 759.40 | -0.08% | 455 |
| Sep 14, 2026 | 805.80 | 806.80 | 753.40 | 760.00 | 760.00 | -7.43% | 903 |
| Sep 11, 2026 | 801.80 | 826.40 | 800.40 | 821.00 | 821.00 | 2.11% | 248 |
| Sep 10, 2026 | 817.60 | 818.80 | 801.60 | 804.00 | 804.00 | -1.62% | 406 |
| Sep 9, 2026 | 837.80 | 838.40 | 817.20 | 817.20 | 817.20 | -1.40% | 301 |
| Sep 8, 2026 | 816.60 | 831.80 | 810.20 | 828.80 | 828.80 | 0.85% | 309 |
| Sep 7, 2026 | 809.80 | 824.20 | 809.80 | 821.80 | 821.80 | 1.26% | 82 |
| Sep 4, 2026 | 813.40 | 821.00 | 811.00 | 811.60 | 811.60 | -0.12% | 235 |
| Sep 3, 2026 | 794.00 | 812.80 | 784.80 | 812.60 | 812.60 | 2.21% | 751 |
| Sep 2, 2026 | 774.00 | 795.00 | 765.20 | 795.00 | 795.00 | 4.14% | 376 |
| Sep 1, 2026 | 776.80 | 776.80 | 755.40 | 763.40 | 763.40 | -0.75% | 816 |
| Aug 31, 2026 | 787.20 | 788.20 | 761.20 | 769.20 | 769.20 | -3.78% | 1,556 |
| Aug 28, 2026 | 815.40 | 818.80 | 799.40 | 799.40 | 799.40 | -1.79% | 396 |
| Aug 27, 2026 | 832.40 | 845.20 | 812.60 | 814.00 | 814.00 | 1.07% | 422 |
| Aug 26, 2026 | 797.40 | 811.40 | 792.40 | 805.40 | 805.40 | -0.07% | 361 |
| Aug 25, 2026 | 820.40 | 828.80 | 799.60 | 806.00 | 806.00 | -0.10% | 620 |
| Aug 24, 2026 | 808.00 | 812.80 | 796.40 | 806.80 | 806.80 | -1.92% | 560 |
| Aug 21, 2026 | 831.80 | 843.00 | 818.40 | 822.60 | 822.60 | 0.17% | 542 |
| Aug 20, 2026 | 855.00 | 855.00 | 821.20 | 821.20 | 821.20 | -2.63% | 754 |
| Aug 19, 2026 | 864.80 | 871.20 | 828.60 | 843.40 | 843.40 | -4.38% | 794 |
| Aug 18, 2026 | 924.80 | 924.80 | 876.40 | 882.00 | 882.00 | -5.18% | 576 |
| Aug 17, 2026 | 927.40 | 936.00 | 922.00 | 930.20 | 930.20 | 1.53% | 558 |
| Aug 14, 2026 | 905.40 | 920.20 | 903.00 | 916.20 | 916.20 | 1.94% | 361 |
| Aug 13, 2026 | 903.20 | 907.40 | 890.80 | 898.80 | 898.80 | -0.44% | 549 |
| Aug 12, 2026 | 883.40 | 910.00 | 883.40 | 902.80 | 902.80 | 2.59% | 1,432 |
| Aug 11, 2026 | 861.60 | 894.40 | 860.20 | 880.00 | 880.00 | 2.33% | 1,142 |
| Aug 10, 2026 | 861.60 | 871.40 | 856.20 | 860.00 | 860.00 | 0.07% | 786 |
| Aug 7, 2026 | 875.40 | 891.00 | 835.20 | 859.40 | 859.40 | -3.11% | 1,847 |
| Aug 6, 2026 | 882.80 | 897.40 | 876.80 | 887.00 | 887.00 | -0.52% | 1,820 |
| Aug 5, 2026 | 889.60 | 895.80 | 878.20 | 891.60 | 891.60 | 1.30% | 1,065 |
| Aug 4, 2026 | 882.40 | 910.00 | 870.60 | 880.20 | 880.20 | 1.71% | 897 |
| Aug 3, 2026 | 872.60 | 874.40 | 845.20 | 865.40 | 865.40 | -0.02% | 578 |
| Jul 31, 2026 | 868.80 | 901.00 | 856.60 | 865.60 | 865.60 | 3.15% | 570 |
| Jul 30, 2026 | 786.80 | 850.60 | 786.80 | 839.20 | 839.20 | 4.43% | 507 |
| Jul 29, 2026 | 828.60 | 837.60 | 800.00 | 803.60 | 803.60 | -2.92% | 8,928 |
| Jul 28, 2026 | 861.60 | 861.60 | 807.00 | 827.80 | 827.80 | -1.10% | 5,303 |
| Jul 27, 2026 | 910.80 | 911.20 | 836.80 | 837.00 | 837.00 | -6.44% | 1,012 |
| Jul 24, 2026 | 900.00 | 908.80 | 885.80 | 894.60 | 894.60 | 0.81% | 548 |
| Jul 23, 2026 | 873.80 | 898.60 | 863.00 | 887.40 | 887.40 | 0.25% | 1,041 |
| Jul 22, 2026 | 939.20 | 986.00 | 851.60 | 885.20 | 885.20 | -7.04% | 4,510 |
| Jul 21, 2026 | 966.00 | 992.20 | 950.00 | 952.20 | 952.20 | 2.70% | 687 |
| Jul 20, 2026 | 930.00 | 965.00 | 927.20 | 927.20 | 927.20 | 1.85% | 814 |
| Jul 17, 2026 | 882.00 | 923.00 | 860.40 | 910.40 | 910.40 | 0.62% | 1,036 |
| Jul 16, 2026 | 918.40 | 918.40 | 890.40 | 904.80 | 904.80 | 0.29% | 760 |
| Jul 15, 2026 | 944.20 | 947.40 | 901.00 | 902.20 | 902.20 | -3.59% | 469 |
| Jul 14, 2026 | 918.40 | 943.60 | 917.80 | 935.80 | 935.80 | -0.09% | 545 |