GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 846.20
-8.40 (-0.98%)
Last updated: Jul 28, 2026, 1:05 PM CET
FRA:Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 854.40 | 854.40 | 854.40 | 854.40 | - | -0.02% | - |
| Jul 27, 2026 | 901.00 | 910.60 | 830.00 | 854.60 | 854.60 | -4.88% | 149 |
| Jul 24, 2026 | 900.20 | 904.40 | 886.20 | 898.40 | 898.40 | 0.63% | 152 |
| Jul 23, 2026 | 870.80 | 894.00 | 859.00 | 892.80 | 892.80 | 2.64% | 71 |
| Jul 22, 2026 | 933.20 | 938.00 | 844.20 | 869.80 | 869.80 | -8.52% | 293 |
| Jul 21, 2026 | 954.00 | 971.60 | 950.80 | 950.80 | 950.80 | 1.73% | 36 |
| Jul 20, 2026 | 922.80 | 959.20 | 922.80 | 934.60 | 934.60 | 1.08% | 87 |
| Jul 17, 2026 | 886.00 | 930.60 | 871.00 | 924.60 | 924.60 | 1.14% | 145 |
| Jul 16, 2026 | 915.40 | 915.40 | 889.40 | 914.20 | 914.20 | 3.39% | 256 |
| Jul 15, 2026 | 938.80 | 948.80 | 884.20 | 884.20 | 884.20 | -5.05% | 81 |
| Jul 14, 2026 | 922.00 | 939.00 | 916.20 | 931.20 | 931.20 | 0.26% | 132 |
| Jul 13, 2026 | 941.00 | 947.00 | 928.80 | 928.80 | 928.80 | -0.56% | 162 |
| Jul 10, 2026 | 938.00 | 938.00 | 929.60 | 934.00 | 934.00 | -1.33% | 23 |
| Jul 9, 2026 | 943.00 | 965.40 | 936.40 | 946.60 | 946.60 | 3.93% | 78 |
| Jul 8, 2026 | 942.40 | 942.40 | 910.00 | 910.80 | 910.80 | -2.84% | 37 |
| Jul 7, 2026 | 1,008.50 | 1,010.00 | 900.20 | 937.40 | 937.40 | -9.17% | 533 |
| Jul 6, 2026 | 989.20 | 1,041.00 | 984.80 | 1,032.00 | 1,032.00 | 5.41% | 102 |
| Jul 3, 2026 | 973.20 | 980.00 | 972.80 | 979.00 | 979.00 | 1.07% | 11 |
| Jul 2, 2026 | 982.20 | 994.60 | 965.80 | 968.60 | 968.60 | -4.67% | 164 |
| Jul 1, 2026 | 1,030.50 | 1,030.50 | 1,002.50 | 1,016.00 | 1,016.00 | 0.44% | 144 |
| Jun 30, 2026 | 969.60 | 1,011.50 | 968.00 | 1,011.50 | 1,011.50 | 9.56% | 141 |
| Jun 29, 2026 | 917.40 | 932.00 | 916.40 | 923.20 | 923.20 | 1.16% | 113 |
| Jun 26, 2026 | 934.00 | 940.40 | 912.60 | 912.60 | 912.60 | -4.38% | 42 |
| Jun 25, 2026 | 948.00 | 954.40 | 948.00 | 954.40 | 954.40 | 3.36% | 13 |
| Jun 24, 2026 | 918.00 | 927.40 | 917.00 | 923.40 | 923.40 | -0.77% | 61 |
| Jun 23, 2026 | 940.00 | 953.20 | 924.60 | 930.60 | 930.60 | -4.89% | 134 |
| Jun 22, 2026 | 962.40 | 995.20 | 962.40 | 978.40 | 978.40 | 2.62% | 117 |
| Jun 19, 2026 | 961.00 | 961.80 | 953.00 | 953.40 | 953.40 | -1.71% | 62 |
| Jun 18, 2026 | 915.00 | 970.40 | 915.00 | 970.00 | 970.00 | 7.51% | 220 |
| Jun 17, 2026 | 855.20 | 902.20 | 849.60 | 902.20 | 902.20 | 4.66% | 20 |
| Jun 16, 2026 | 846.00 | 862.80 | 843.60 | 862.00 | 862.00 | 1.94% | 91 |
| Jun 15, 2026 | 833.40 | 846.00 | 827.40 | 846.00 | 845.57 | 4.55% | 83 |
| Jun 12, 2026 | 783.00 | 809.20 | 781.60 | 809.20 | 808.79 | 1.91% | 213 |
| Jun 11, 2026 | 751.80 | 794.00 | 751.60 | 794.00 | 793.59 | 6.84% | 257 |
| Jun 10, 2026 | 786.60 | 787.00 | 743.20 | 743.20 | 742.82 | -4.40% | 221 |
| Jun 9, 2026 | 803.40 | 812.00 | 777.40 | 777.40 | 777.00 | -5.40% | 88 |
| Jun 8, 2026 | 803.00 | 821.80 | 803.00 | 821.80 | 821.38 | 1.58% | 115 |
| Jun 5, 2026 | 823.40 | 823.40 | 808.00 | 809.00 | 808.59 | 1.28% | 36 |
| Jun 4, 2026 | 821.40 | 829.60 | 798.80 | 798.80 | 798.39 | -3.06% | 79 |
| Jun 3, 2026 | 835.20 | 855.40 | 824.00 | 824.00 | 823.58 | -0.82% | 305 |
| Jun 2, 2026 | 811.20 | 835.40 | 811.20 | 830.80 | 830.38 | 0.65% | 302 |
| Jun 1, 2026 | 828.00 | 834.00 | 816.60 | 825.40 | 824.98 | -0.29% | 184 |
| May 29, 2026 | 853.40 | 862.60 | 822.20 | 827.80 | 827.38 | -3.65% | 213 |
| May 28, 2026 | 877.60 | 891.00 | 859.20 | 859.20 | 858.76 | -4.55% | 235 |
| May 27, 2026 | 926.00 | 926.40 | 873.00 | 900.20 | 899.74 | -2.70% | 142 |
| May 26, 2026 | 910.60 | 925.40 | 899.60 | 925.20 | 924.73 | 0.30% | 80 |
| May 25, 2026 | 910.60 | 925.80 | 910.00 | 922.40 | 921.93 | 2.15% | 296 |
| May 22, 2026 | 901.40 | 911.60 | 894.00 | 903.00 | 902.54 | 0.47% | 115 |
| May 21, 2026 | 882.40 | 898.80 | 868.60 | 898.80 | 898.34 | 1.28% | 200 |
| May 20, 2026 | 866.00 | 887.40 | 866.00 | 887.40 | 886.95 | 4.40% | 35 |