GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 496.00
-14.00 (-2.75%)
Last updated: Dec 1, 2025, 3:43 PM CET
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 511.00 | 512.00 | 509.00 | 510.00 | 510.00 | 0.79% | 29 |
| Nov 27, 2025 | 507.00 | 509.00 | 506.00 | 506.00 | 506.00 | -0.78% | 15 |
| Nov 26, 2025 | 497.00 | 511.00 | 493.50 | 510.00 | 510.00 | 4.29% | 34 |
| Nov 25, 2025 | 496.50 | 499.50 | 489.00 | 489.00 | 489.00 | -2.59% | 120 |
| Nov 24, 2025 | 485.50 | 503.00 | 482.50 | 502.00 | 502.00 | 2.55% | 81 |
| Nov 21, 2025 | 482.00 | 496.50 | 474.50 | 489.50 | 489.50 | -1.01% | 55 |
| Nov 20, 2025 | 528.00 | 541.00 | 490.00 | 494.50 | 494.50 | -3.04% | 148 |
| Nov 19, 2025 | 476.00 | 510.00 | 476.00 | 510.00 | 510.00 | 4.51% | 85 |
| Nov 18, 2025 | 489.50 | 495.00 | 486.00 | 488.00 | 488.00 | -1.41% | 76 |
| Nov 17, 2025 | 503.00 | 511.00 | 495.00 | 495.00 | 495.00 | -1.79% | 174 |
| Nov 14, 2025 | 477.50 | 507.00 | 460.00 | 504.00 | 504.00 | 4.67% | 102 |
| Nov 13, 2025 | 498.00 | 500.00 | 465.00 | 481.50 | 481.50 | -4.65% | 159 |
| Nov 12, 2025 | 496.00 | 505.00 | 495.50 | 505.00 | 505.00 | 1.71% | 276 |
| Nov 11, 2025 | 502.00 | 502.00 | 496.50 | 496.50 | 496.50 | -1.68% | 1 |
| Nov 10, 2025 | 506.00 | 510.00 | 491.00 | 505.00 | 505.00 | 2.64% | 243 |
| Nov 7, 2025 | 475.00 | 492.00 | 469.50 | 492.00 | 492.00 | 3.36% | 711 |
| Nov 6, 2025 | 481.50 | 482.00 | 473.00 | 476.00 | 476.00 | -1.55% | 121 |
| Nov 5, 2025 | 476.00 | 483.50 | 476.00 | 483.50 | 483.50 | 1.26% | 158 |
| Nov 4, 2025 | 493.50 | 494.50 | 477.50 | 477.50 | 477.50 | -6.19% | 148 |
| Nov 3, 2025 | 515.00 | 515.00 | 503.00 | 509.00 | 509.00 | 0.20% | 225 |
| Oct 31, 2025 | 498.00 | 510.00 | 498.00 | 508.00 | 508.00 | 1.40% | 11 |
| Oct 30, 2025 | 498.50 | 507.00 | 494.00 | 501.00 | 501.00 | 0.20% | 18 |
| Oct 29, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 1.52% | 166 |
| Oct 28, 2025 | 504.00 | 515.00 | 489.00 | 492.50 | 492.50 | -1.50% | 118 |
| Oct 27, 2025 | 509.00 | 514.00 | 499.50 | 500.00 | 500.00 | -2.15% | 159 |
| Oct 24, 2025 | 513.00 | 522.00 | 511.00 | 511.00 | 511.00 | 1.39% | 83 |
| Oct 23, 2025 | 505.00 | 508.00 | 498.00 | 504.00 | 504.00 | 3.81% | 324 |
| Oct 22, 2025 | 508.00 | 525.00 | 461.50 | 485.50 | 485.50 | -4.62% | 377 |
| Oct 21, 2025 | 513.00 | 513.00 | 502.00 | 509.00 | 509.00 | -2.12% | 369 |
| Oct 20, 2025 | 516.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.78% | 109 |
| Oct 17, 2025 | 506.00 | 516.00 | 494.50 | 516.00 | 515.79 | - | 166 |
| Oct 16, 2025 | 531.00 | 538.00 | 510.00 | 516.00 | 515.79 | -3.37% | 179 |
| Oct 15, 2025 | 548.00 | 556.00 | 534.00 | 534.00 | 533.78 | -5.32% | 217 |
| Oct 14, 2025 | 550.00 | 564.00 | 532.00 | 564.00 | 563.77 | - | 142 |
| Oct 13, 2025 | 529.00 | 565.00 | 527.00 | 564.00 | 563.77 | 7.22% | 263 |
| Oct 10, 2025 | 546.00 | 550.00 | 520.00 | 526.00 | 525.78 | -4.36% | 106 |
| Oct 9, 2025 | 539.00 | 550.00 | 538.00 | 550.00 | 549.77 | 2.23% | 121 |
| Oct 8, 2025 | 520.00 | 538.00 | 520.00 | 538.00 | 537.78 | 4.26% | 240 |
| Oct 7, 2025 | 514.00 | 520.00 | 511.00 | 516.00 | 515.79 | 0.78% | 96 |
| Oct 6, 2025 | 511.00 | 518.00 | 508.00 | 512.00 | 511.79 | 0.79% | 181 |
| Oct 3, 2025 | 519.00 | 519.00 | 502.00 | 508.00 | 507.79 | -2.12% | 174 |
| Oct 2, 2025 | 515.00 | 522.00 | 515.00 | 519.00 | 518.78 | 0.39% | 190 |
| Oct 1, 2025 | 516.00 | 520.00 | 511.00 | 517.00 | 516.79 | -0.19% | 172 |
| Sep 30, 2025 | 510.00 | 518.00 | 509.00 | 518.00 | 517.78 | -0.19% | 55 |
| Sep 29, 2025 | 516.00 | 521.00 | 516.00 | 519.00 | 518.78 | 0.39% | 54 |
| Sep 26, 2025 | 523.00 | 523.00 | 514.00 | 517.00 | 516.79 | -1.15% | 84 |
| Sep 25, 2025 | 537.00 | 537.00 | 519.00 | 523.00 | 522.78 | -2.43% | 99 |
| Sep 24, 2025 | 536.00 | 546.00 | 536.00 | 536.00 | 535.78 | 1.13% | 110 |
| Sep 23, 2025 | 548.00 | 548.00 | 530.00 | 530.00 | 529.78 | -2.93% | 49 |
| Sep 22, 2025 | 531.00 | 546.00 | 523.00 | 546.00 | 545.77 | 6.85% | 90 |