GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 710.00
0.00 (0.00%)
At close: Feb 20, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 709.00 | 718.00 | 706.00 | 710.00 | 710.00 | - | 112 |
| Feb 19, 2026 | 692.00 | 710.00 | 691.00 | 710.00 | 710.00 | 2.60% | 176 |
| Feb 18, 2026 | 697.00 | 698.00 | 692.00 | 692.00 | 692.00 | -0.57% | 43 |
| Feb 17, 2026 | 676.00 | 696.00 | 665.00 | 696.00 | 696.00 | 2.96% | 134 |
| Feb 16, 2026 | 680.00 | 684.00 | 675.00 | 676.00 | 676.00 | -1.17% | 69 |
| Feb 13, 2026 | 685.00 | 687.00 | 682.00 | 684.00 | 684.00 | -1.87% | 50 |
| Feb 12, 2026 | 701.00 | 705.00 | 686.00 | 697.00 | 697.00 | 1.16% | 85 |
| Feb 11, 2026 | 668.00 | 700.00 | 666.00 | 689.00 | 689.00 | 3.14% | 181 |
| Feb 10, 2026 | 677.00 | 677.00 | 668.00 | 668.00 | 668.00 | -1.76% | 125 |
| Feb 9, 2026 | 657.00 | 680.00 | 652.00 | 680.00 | 680.00 | 7.09% | 139 |
| Feb 6, 2026 | 622.00 | 646.00 | 617.00 | 635.00 | 635.00 | 3.93% | 75 |
| Feb 5, 2026 | 634.00 | 644.00 | 605.00 | 611.00 | 611.00 | -0.81% | 407 |
| Feb 4, 2026 | 676.00 | 676.00 | 604.00 | 616.00 | 616.00 | -6.95% | 311 |
| Feb 3, 2026 | 645.00 | 668.00 | 643.00 | 662.00 | 662.00 | 3.12% | 437 |
| Feb 2, 2026 | 594.00 | 643.00 | 589.00 | 642.00 | 642.00 | 5.25% | 364 |
| Jan 30, 2026 | 589.00 | 625.00 | 583.00 | 610.00 | 610.00 | 3.21% | 456 |
| Jan 29, 2026 | 593.00 | 603.00 | 572.00 | 591.00 | 591.00 | -1.66% | 319 |
| Jan 28, 2026 | 584.00 | 601.00 | 563.00 | 601.00 | 601.00 | 5.25% | 453 |
| Jan 27, 2026 | 565.00 | 573.00 | 564.00 | 571.00 | 571.00 | 0.18% | 37 |
| Jan 26, 2026 | 555.00 | 579.00 | 549.00 | 570.00 | 570.00 | 1.24% | 95 |
| Jan 23, 2026 | 563.00 | 563.00 | 558.00 | 563.00 | 563.00 | - | 195 |
| Jan 22, 2026 | 578.00 | 582.00 | 554.00 | 563.00 | 563.00 | -2.09% | 220 |
| Jan 21, 2026 | 586.00 | 589.00 | 561.00 | 575.00 | 575.00 | -0.69% | 279 |
| Jan 20, 2026 | 572.00 | 593.00 | 556.00 | 579.00 | 579.00 | 1.40% | 512 |
| Jan 19, 2026 | 579.00 | 579.00 | 565.00 | 571.00 | 571.00 | -2.56% | 115 |
| Jan 16, 2026 | 559.00 | 595.00 | 559.00 | 586.00 | 586.00 | 4.64% | 303 |
| Jan 15, 2026 | 557.00 | 567.00 | 557.00 | 560.00 | 560.00 | 1.08% | 128 |
| Jan 14, 2026 | 555.00 | 564.00 | 554.00 | 554.00 | 554.00 | -0.89% | 69 |
| Jan 13, 2026 | 549.00 | 561.00 | 549.00 | 559.00 | 559.00 | 1.45% | 155 |
| Jan 12, 2026 | 528.00 | 551.00 | 524.00 | 551.00 | 551.00 | 2.80% | 497 |
| 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 |