GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 536.00
-7.00 (-1.29%)
At close: Jan 9, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 533.00 | 545.00 | 524.00 | 536.00 | 536.00 | -1.29% | 285 |
| Jan 8, 2026 | 567.00 | 569.00 | 530.00 | 543.00 | 543.00 | -6.70% | 177 |
| Jan 7, 2026 | 582.00 | 585.00 | 581.00 | 582.00 | 582.00 | 1.04% | 242 |
| Jan 6, 2026 | 587.00 | 588.00 | 569.00 | 576.00 | 576.00 | -1.20% | 180 |
| Jan 5, 2026 | 586.00 | 590.00 | 578.00 | 583.00 | 583.00 | 0.52% | 135 |
| Jan 2, 2026 | 571.00 | 580.00 | 560.00 | 580.00 | 579.57 | 3.39% | 87 |
| Dec 30, 2025 | 560.00 | 567.00 | 560.00 | 561.00 | 560.59 | 0.90% | 56 |
| Dec 29, 2025 | 566.00 | 566.00 | 553.00 | 556.00 | 555.59 | -0.89% | 157 |
| Dec 23, 2025 | 560.00 | 566.00 | 558.00 | 561.00 | 560.59 | -1.06% | 32 |
| Dec 22, 2025 | 565.00 | 572.00 | 564.00 | 567.00 | 566.58 | 1.61% | 80 |
| Dec 19, 2025 | 551.00 | 558.00 | 549.00 | 558.00 | 557.59 | 1.45% | 63 |
| Dec 18, 2025 | 526.00 | 557.00 | 526.00 | 550.00 | 549.60 | 4.76% | 111 |
| Dec 17, 2025 | 592.00 | 593.00 | 525.00 | 525.00 | 524.61 | -8.38% | 212 |
| Dec 16, 2025 | 578.00 | 584.00 | 568.00 | 573.00 | 572.58 | -1.21% | 451 |
| Dec 15, 2025 | 578.00 | 588.00 | 574.00 | 580.00 | 579.57 | 3.39% | 263 |
| Dec 12, 2025 | 597.00 | 600.00 | 561.00 | 561.00 | 560.59 | -5.71% | 102 |
| Dec 11, 2025 | 612.00 | 613.00 | 580.00 | 595.00 | 594.56 | -3.57% | 302 |
| Dec 10, 2025 | 568.00 | 621.00 | 568.00 | 617.00 | 616.55 | 14.05% | 1,023 |
| Dec 9, 2025 | 532.00 | 541.00 | 528.00 | 541.00 | 540.60 | -0.18% | 41 |
| Dec 8, 2025 | 545.00 | 545.00 | 538.00 | 542.00 | 541.60 | 0.37% | 200 |
| Dec 5, 2025 | 538.00 | 548.00 | 536.00 | 540.00 | 539.60 | -0.92% | 109 |
| Dec 4, 2025 | 521.00 | 545.00 | 514.00 | 545.00 | 544.60 | 5.83% | 297 |
| Dec 3, 2025 | 515.00 | 521.00 | 502.00 | 515.00 | 514.62 | -0.19% | 59 |
| Dec 2, 2025 | 499.00 | 518.00 | 495.00 | 516.00 | 515.62 | 4.03% | 119 |
| Dec 1, 2025 | 510.00 | 511.00 | 496.00 | 496.00 | 495.64 | -2.75% | 86 |
| Nov 28, 2025 | 511.00 | 512.00 | 509.00 | 510.00 | 509.63 | 0.79% | 29 |
| Nov 27, 2025 | 507.00 | 509.00 | 506.00 | 506.00 | 505.63 | -0.78% | 15 |
| Nov 26, 2025 | 497.00 | 511.00 | 493.50 | 510.00 | 509.63 | 4.29% | 34 |
| Nov 25, 2025 | 496.50 | 499.50 | 489.00 | 489.00 | 488.64 | -2.59% | 120 |
| Nov 24, 2025 | 485.50 | 503.00 | 482.50 | 502.00 | 501.63 | 2.55% | 81 |
| Nov 21, 2025 | 482.00 | 496.50 | 474.50 | 489.50 | 489.14 | -1.01% | 55 |
| Nov 20, 2025 | 528.00 | 541.00 | 490.00 | 494.50 | 494.14 | -3.04% | 148 |
| Nov 19, 2025 | 476.00 | 510.00 | 476.00 | 510.00 | 509.63 | 4.51% | 85 |
| Nov 18, 2025 | 489.50 | 495.00 | 486.00 | 488.00 | 487.64 | -1.41% | 76 |
| Nov 17, 2025 | 503.00 | 511.00 | 495.00 | 495.00 | 494.64 | -1.79% | 174 |
| Nov 14, 2025 | 477.50 | 507.00 | 460.00 | 504.00 | 503.63 | 4.67% | 102 |
| Nov 13, 2025 | 498.00 | 500.00 | 465.00 | 481.50 | 481.15 | -4.65% | 159 |
| Nov 12, 2025 | 496.00 | 505.00 | 495.50 | 505.00 | 504.63 | 1.71% | 276 |
| Nov 11, 2025 | 502.00 | 502.00 | 496.50 | 496.50 | 496.14 | -1.68% | 1 |
| Nov 10, 2025 | 506.00 | 510.00 | 491.00 | 505.00 | 504.63 | 2.64% | 243 |
| Nov 7, 2025 | 475.00 | 492.00 | 469.50 | 492.00 | 491.64 | 3.36% | 711 |
| Nov 6, 2025 | 481.50 | 482.00 | 473.00 | 476.00 | 475.65 | -1.55% | 121 |
| Nov 5, 2025 | 476.00 | 483.50 | 476.00 | 483.50 | 483.15 | 1.26% | 158 |
| Nov 4, 2025 | 493.50 | 494.50 | 477.50 | 477.50 | 477.15 | -6.19% | 148 |
| Nov 3, 2025 | 515.00 | 515.00 | 503.00 | 509.00 | 508.63 | 0.20% | 225 |
| Oct 31, 2025 | 498.00 | 510.00 | 498.00 | 508.00 | 507.63 | 1.40% | 11 |
| Oct 30, 2025 | 498.50 | 507.00 | 494.00 | 501.00 | 500.63 | 0.20% | 18 |
| Oct 29, 2025 | 485.00 | 500.00 | 485.00 | 500.00 | 499.63 | 1.52% | 166 |
| Oct 28, 2025 | 504.00 | 515.00 | 489.00 | 492.50 | 492.14 | -1.50% | 118 |
| Oct 27, 2025 | 509.00 | 514.00 | 499.50 | 500.00 | 499.63 | -2.15% | 159 |