GE Vernova Inc. (ETR:Y5C)
Germany · Delayed Price · Currency is EUR 885.20
-67.00 (-7.04%)
At close: Jul 22, 2026
ETR:Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 936.60 | 950.60 | 921.20 | 936.60 | 936.60 | -1.06% | 576 |
| Jul 10, 2026 | 941.80 | 946.60 | 925.80 | 946.60 | 946.60 | 0.45% | 513 |
| Jul 9, 2026 | 944.00 | 976.40 | 934.20 | 942.40 | 942.40 | -0.23% | 426 |
| Jul 8, 2026 | 939.40 | 970.40 | 907.80 | 944.60 | 944.60 | 4.54% | 1,307 |
| Jul 7, 2026 | 1,000.00 | 1,000.00 | 903.00 | 903.60 | 903.60 | -11.28% | 653 |
| Jul 6, 2026 | 985.40 | 1,042.00 | 985.40 | 1,018.50 | 1,018.50 | 5.52% | 466 |
| Jul 3, 2026 | 974.00 | 974.00 | 965.20 | 965.20 | 965.20 | -1.01% | 39 |
| Jul 2, 2026 | 979.40 | 991.40 | 966.00 | 975.00 | 975.00 | -3.99% | 350 |
| Jul 1, 2026 | 1,019.00 | 1,031.00 | 980.80 | 1,015.50 | 1,015.50 | 2.04% | 619 |
| Jun 30, 2026 | 974.40 | 1,000.00 | 972.80 | 995.20 | 995.20 | 4.71% | 498 |
| Jun 29, 2026 | 924.80 | 957.00 | 924.80 | 950.40 | 950.40 | 2.48% | 286 |
| Jun 26, 2026 | 929.40 | 942.80 | 917.00 | 927.40 | 927.40 | -2.58% | 281 |
| Jun 25, 2026 | 952.60 | 967.60 | 935.40 | 952.00 | 952.00 | 1.32% | 338 |
| Jun 24, 2026 | 925.60 | 939.60 | 908.80 | 939.60 | 939.60 | 2.24% | 2,782 |
| Jun 23, 2026 | 951.20 | 954.80 | 915.00 | 919.00 | 919.00 | -5.92% | 859 |
| Jun 22, 2026 | 969.20 | 998.40 | 969.20 | 976.80 | 976.80 | 3.12% | 451 |
| Jun 19, 2026 | 983.00 | 983.00 | 938.00 | 947.20 | 947.20 | -1.74% | 173 |
| Jun 18, 2026 | 922.00 | 969.20 | 922.00 | 964.00 | 964.00 | 9.77% | 303 |
| Jun 17, 2026 | 854.60 | 880.20 | 852.00 | 878.20 | 878.20 | 1.86% | 113 |
| Jun 16, 2026 | 844.00 | 863.80 | 844.00 | 862.20 | 862.20 | 2.67% | 492 |
| Jun 15, 2026 | 839.00 | 840.20 | 827.60 | 840.20 | 839.77 | 4.68% | 1,309 |
| Jun 12, 2026 | 784.40 | 809.60 | 784.40 | 802.60 | 802.19 | 2.45% | 186 |
| Jun 11, 2026 | 758.20 | 783.40 | 757.80 | 783.40 | 783.00 | 4.43% | 259 |
| Jun 10, 2026 | 790.00 | 791.80 | 745.60 | 750.20 | 749.82 | -3.52% | 203 |
| Jun 9, 2026 | 811.20 | 813.40 | 775.00 | 777.60 | 777.20 | -5.08% | 152 |
| Jun 8, 2026 | 811.60 | 821.20 | 807.20 | 819.20 | 818.78 | -0.36% | 107 |
| Jun 5, 2026 | 819.80 | 822.20 | 819.80 | 822.20 | 821.78 | 3.42% | 76 |