GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 760.00
-19.00 (-2.44%)
At close: Apr 2, 2026
FRA:Y5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 748.00 | 760.00 | 748.00 | 760.00 | 760.00 | -2.44% | 48 |
| Apr 1, 2026 | 762.00 | 783.00 | 756.00 | 779.00 | 779.00 | 8.50% | 83 |
| Mar 31, 2026 | 710.00 | 721.00 | 710.00 | 718.00 | 718.00 | 1.13% | 83 |
| Mar 30, 2026 | 738.00 | 755.00 | 710.00 | 710.00 | 710.00 | -4.57% | 248 |
| Mar 27, 2026 | 767.00 | 774.00 | 742.00 | 744.00 | 744.00 | -1.20% | 102 |
| Mar 26, 2026 | 797.00 | 797.00 | 753.00 | 753.00 | 753.00 | -5.99% | 119 |
| Mar 25, 2026 | 795.00 | 820.00 | 788.00 | 801.00 | 801.00 | 6.23% | 207 |
| Mar 24, 2026 | 759.00 | 761.00 | 752.00 | 754.00 | 754.00 | -1.69% | 85 |
| Mar 23, 2026 | 720.00 | 785.00 | 715.00 | 767.00 | 767.00 | 2.68% | 365 |
| Mar 20, 2026 | 760.00 | 760.00 | 747.00 | 747.00 | 747.00 | -0.66% | 51 |
| Mar 19, 2026 | 751.00 | 752.00 | 723.00 | 752.00 | 752.00 | -1.05% | 205 |
| Mar 18, 2026 | 739.00 | 760.00 | 731.00 | 760.00 | 760.00 | 5.26% | 50 |
| Mar 17, 2026 | 712.00 | 722.00 | 707.00 | 722.00 | 722.00 | 1.55% | 79 |
| Mar 16, 2026 | 713.00 | 727.00 | 705.00 | 711.00 | 710.56 | -0.70% | 314 |
| Mar 13, 2026 | 719.00 | 734.00 | 705.00 | 716.00 | 715.56 | -0.69% | 19 |
| Mar 12, 2026 | 724.00 | 726.00 | 712.00 | 721.00 | 720.56 | -1.64% | 16 |
| Mar 11, 2026 | 731.00 | 733.00 | 717.00 | 733.00 | 732.55 | 1.24% | 23 |
| Mar 10, 2026 | 717.00 | 728.00 | 712.00 | 724.00 | 723.56 | 2.55% | 286 |
| Mar 9, 2026 | 665.00 | 708.00 | 665.00 | 706.00 | 705.57 | 1.58% | 378 |
| Mar 6, 2026 | 702.00 | 708.00 | 677.00 | 695.00 | 694.57 | 0.43% | 121 |
| Mar 5, 2026 | 721.00 | 731.00 | 690.00 | 692.00 | 691.58 | -5.21% | 172 |
| Mar 4, 2026 | 720.00 | 741.00 | 716.00 | 730.00 | 729.55 | - | 314 |
| Mar 3, 2026 | 739.00 | 742.00 | 714.00 | 730.00 | 729.55 | -3.31% | 244 |
| Mar 2, 2026 | 715.00 | 762.00 | 715.00 | 755.00 | 754.54 | 2.58% | 354 |
| Feb 27, 2026 | 732.00 | 748.00 | 723.00 | 736.00 | 735.55 | 0.82% | 80 |
| Feb 26, 2026 | 749.00 | 749.00 | 705.00 | 730.00 | 729.55 | -1.88% | 214 |
| Feb 25, 2026 | 746.00 | 760.00 | 744.00 | 744.00 | 743.54 | -0.27% | 125 |
| Feb 24, 2026 | 707.00 | 746.00 | 705.00 | 746.00 | 745.54 | 7.49% | 250 |
| Feb 23, 2026 | 691.00 | 701.00 | 691.00 | 694.00 | 693.57 | -2.25% | 114 |
| Feb 20, 2026 | 709.00 | 718.00 | 706.00 | 710.00 | 709.57 | - | 112 |
| Feb 19, 2026 | 692.00 | 710.00 | 691.00 | 710.00 | 709.57 | 2.60% | 176 |
| Feb 18, 2026 | 697.00 | 698.00 | 692.00 | 692.00 | 691.58 | -0.57% | 43 |
| Feb 17, 2026 | 676.00 | 696.00 | 665.00 | 696.00 | 695.57 | 2.96% | 134 |
| Feb 16, 2026 | 680.00 | 684.00 | 675.00 | 676.00 | 675.59 | -1.17% | 69 |
| Feb 13, 2026 | 685.00 | 687.00 | 682.00 | 684.00 | 683.58 | -1.87% | 50 |
| Feb 12, 2026 | 701.00 | 705.00 | 686.00 | 697.00 | 696.57 | 1.16% | 85 |
| Feb 11, 2026 | 668.00 | 700.00 | 666.00 | 689.00 | 688.58 | 3.14% | 181 |
| Feb 10, 2026 | 677.00 | 677.00 | 668.00 | 668.00 | 667.59 | -1.76% | 125 |
| Feb 9, 2026 | 657.00 | 680.00 | 652.00 | 680.00 | 679.58 | 7.09% | 139 |
| Feb 6, 2026 | 622.00 | 646.00 | 617.00 | 635.00 | 634.61 | 3.93% | 75 |
| Feb 5, 2026 | 634.00 | 644.00 | 605.00 | 611.00 | 610.63 | -0.81% | 407 |
| Feb 4, 2026 | 676.00 | 676.00 | 604.00 | 616.00 | 615.62 | -6.95% | 311 |
| Feb 3, 2026 | 645.00 | 668.00 | 643.00 | 662.00 | 661.59 | 3.12% | 437 |
| Feb 2, 2026 | 594.00 | 643.00 | 589.00 | 642.00 | 641.61 | 5.25% | 364 |
| Jan 30, 2026 | 589.00 | 625.00 | 583.00 | 610.00 | 609.63 | 3.21% | 456 |
| Jan 29, 2026 | 593.00 | 603.00 | 572.00 | 591.00 | 590.64 | -1.66% | 319 |
| Jan 28, 2026 | 584.00 | 601.00 | 563.00 | 601.00 | 600.63 | 5.25% | 453 |
| Jan 27, 2026 | 565.00 | 573.00 | 564.00 | 571.00 | 570.65 | 0.18% | 37 |
| Jan 26, 2026 | 555.00 | 579.00 | 549.00 | 570.00 | 569.65 | 1.24% | 95 |
| Jan 23, 2026 | 563.00 | 563.00 | 558.00 | 563.00 | 562.66 | - | 195 |