GE Vernova Inc. (ETR:Y5C)
Germany · Delayed Price · Currency is EUR 774.40
-34.80 (-4.30%)
At close: Oct 30, 2026
ETR:Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 768.40 | 776.00 | 758.80 | 774.40 | 774.40 | -4.30% | 224 |
| Oct 29, 2026 | 772.20 | 820.00 | 763.60 | 809.20 | 809.20 | 1.97% | 219 |
| Oct 28, 2026 | 810.60 | 843.20 | 756.80 | 793.60 | 793.60 | 0.66% | 1,355 |
| Oct 27, 2026 | 762.60 | 789.40 | 762.60 | 788.40 | 788.40 | 3.39% | 116 |
| Oct 26, 2026 | 728.60 | 763.00 | 722.60 | 763.00 | 762.55 | 3.44% | 345 |
| Oct 23, 2026 | 752.40 | 755.00 | 713.60 | 737.60 | 737.17 | 0.55% | 753 |
| Oct 22, 2026 | 802.20 | 802.20 | 733.60 | 733.60 | 733.17 | -11.08% | 278 |
| Oct 21, 2026 | 809.40 | 825.00 | 804.60 | 825.00 | 824.52 | 2.97% | 138 |
| Oct 20, 2026 | 803.20 | 804.00 | 785.00 | 801.20 | 800.73 | -2.93% | 106 |
| Oct 19, 2026 | 834.80 | 837.60 | 819.60 | 825.40 | 824.92 | 0.12% | 267 |
| Oct 16, 2026 | 828.00 | 835.20 | 817.80 | 824.40 | 823.92 | 1.20% | 508 |
| Oct 15, 2026 | 826.20 | 826.40 | 779.20 | 814.60 | 814.12 | -3.14% | 2,533 |
| Oct 14, 2026 | 894.00 | 897.60 | 839.60 | 841.00 | 840.51 | -3.80% | 660 |
| Oct 13, 2026 | 882.20 | 891.60 | 870.00 | 874.20 | 873.69 | -2.39% | 322 |
| Oct 12, 2026 | 894.80 | 897.80 | 889.60 | 895.60 | 895.08 | 0.47% | 195 |
| Oct 9, 2026 | 900.20 | 904.60 | 881.40 | 891.40 | 890.88 | -0.89% | 205 |
| Oct 8, 2026 | 885.40 | 909.40 | 878.60 | 899.40 | 898.87 | 1.19% | 288 |
| Oct 7, 2026 | 913.80 | 917.00 | 877.60 | 888.80 | 888.28 | -3.50% | 495 |
| Oct 6, 2026 | 883.80 | 934.60 | 882.80 | 921.00 | 920.46 | 4.23% | 787 |
| Oct 5, 2026 | 887.20 | 887.20 | 872.00 | 883.60 | 883.08 | 0.78% | 401 |
| Oct 2, 2026 | 879.20 | 889.60 | 856.80 | 876.80 | 876.29 | 2.43% | 362 |
| Oct 1, 2026 | 852.40 | 857.00 | 837.80 | 856.00 | 855.50 | 1.78% | 700 |
| Sep 30, 2026 | 849.40 | 855.80 | 836.80 | 841.00 | 840.51 | -0.78% | 233 |
| Sep 29, 2026 | 835.20 | 856.00 | 835.20 | 847.60 | 847.10 | 1.39% | 598 |
| Sep 28, 2026 | 826.00 | 839.00 | 824.20 | 836.00 | 835.51 | 0.50% | 166 |
| Sep 25, 2026 | 845.80 | 849.00 | 831.80 | 831.80 | 831.31 | 0.51% | 500 |
| Sep 24, 2026 | 826.80 | 831.80 | 812.40 | 827.60 | 827.12 | -0.14% | 368 |
| Sep 23, 2026 | 833.60 | 836.20 | 826.00 | 828.80 | 828.31 | -0.31% | 240 |
| Sep 22, 2026 | 823.60 | 835.00 | 815.20 | 831.40 | 830.91 | 0.02% | 377 |
| Sep 21, 2026 | 831.80 | 836.20 | 827.60 | 831.20 | 830.71 | 2.36% | 263 |
| Sep 18, 2026 | 813.20 | 824.20 | 808.80 | 812.00 | 811.52 | -1.62% | 391 |
| Sep 17, 2026 | 818.60 | 841.40 | 817.20 | 825.40 | 824.92 | 2.53% | 491 |
| Sep 16, 2026 | 771.00 | 805.00 | 769.40 | 805.00 | 804.53 | 6.00% | 205 |
| Sep 15, 2026 | 761.80 | 774.20 | 754.60 | 759.40 | 758.96 | -0.08% | 455 |
| Sep 14, 2026 | 805.80 | 806.80 | 753.40 | 760.00 | 759.55 | -7.43% | 903 |
| Sep 11, 2026 | 801.80 | 826.40 | 800.40 | 821.00 | 820.52 | 2.11% | 248 |
| Sep 10, 2026 | 817.60 | 818.80 | 801.60 | 804.00 | 803.53 | -1.62% | 406 |
| Sep 9, 2026 | 837.80 | 838.40 | 817.20 | 817.20 | 816.72 | -1.40% | 301 |
| Sep 8, 2026 | 816.60 | 831.80 | 810.20 | 828.80 | 828.31 | 0.85% | 309 |
| Sep 7, 2026 | 809.80 | 824.20 | 809.80 | 821.80 | 821.32 | 1.26% | 82 |
| Sep 4, 2026 | 813.40 | 821.00 | 811.00 | 811.60 | 811.12 | -0.12% | 235 |
| Sep 3, 2026 | 794.00 | 812.80 | 784.80 | 812.60 | 812.12 | 2.21% | 751 |
| Sep 2, 2026 | 774.00 | 795.00 | 765.20 | 795.00 | 794.53 | 4.14% | 376 |
| Sep 1, 2026 | 776.80 | 776.80 | 755.40 | 763.40 | 762.95 | -0.75% | 816 |
| Aug 31, 2026 | 787.20 | 788.20 | 761.20 | 769.20 | 768.75 | -3.78% | 1,556 |
| Aug 28, 2026 | 815.40 | 818.80 | 799.40 | 799.40 | 798.93 | -1.79% | 396 |
| Aug 27, 2026 | 832.40 | 845.20 | 812.60 | 814.00 | 813.52 | 1.07% | 422 |
| Aug 26, 2026 | 797.40 | 811.40 | 792.40 | 805.40 | 804.93 | -0.07% | 361 |
| Aug 25, 2026 | 820.40 | 828.80 | 799.60 | 806.00 | 805.53 | -0.10% | 620 |
| Aug 24, 2026 | 808.00 | 812.80 | 796.40 | 806.80 | 806.33 | -1.92% | 560 |