GE Vernova Inc. (ETR:Y5C)
Germany · Delayed Price · Currency is EUR 765.00
-4.20 (-0.55%)
Last updated: Sep 1, 2026, 1:09 PM CET
ETR:Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 776.80 | 776.80 | 767.00 | 767.00 | - | -0.29% | 227 |
| 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 |
| 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 |