GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 841.40
+10.60 (1.28%)
Last updated: Jun 3, 2026, 5:27 PM CET
FRA:Y5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 835.20 | 855.40 | 829.60 | 841.40 | - | 1.28% | - |
| Jun 2, 2026 | 811.20 | 835.40 | 811.20 | 830.80 | 830.80 | 0.65% | 302 |
| Jun 1, 2026 | 828.00 | 834.00 | 816.60 | 825.40 | 825.40 | -0.29% | 184 |
| May 29, 2026 | 853.40 | 862.60 | 822.20 | 827.80 | 827.80 | -3.65% | 213 |
| May 28, 2026 | 877.60 | 891.00 | 859.20 | 859.20 | 859.20 | -4.55% | 235 |
| May 27, 2026 | 926.00 | 926.40 | 873.00 | 900.20 | 900.20 | -2.70% | 142 |
| May 26, 2026 | 910.60 | 925.40 | 899.60 | 925.20 | 925.20 | 0.30% | 80 |
| May 25, 2026 | 910.60 | 925.80 | 910.00 | 922.40 | 922.40 | 2.15% | 296 |
| May 22, 2026 | 901.40 | 911.60 | 894.00 | 903.00 | 903.00 | 0.47% | 115 |
| May 21, 2026 | 882.40 | 898.80 | 868.60 | 898.80 | 898.80 | 1.28% | 200 |
| May 20, 2026 | 866.00 | 887.40 | 866.00 | 887.40 | 887.40 | 4.40% | 35 |
| May 19, 2026 | 870.00 | 870.80 | 850.00 | 850.00 | 850.00 | 1.19% | 94 |
| May 18, 2026 | 894.60 | 902.00 | 840.00 | 840.00 | 840.00 | -6.54% | 220 |
| May 15, 2026 | 919.40 | 921.40 | 898.80 | 898.80 | 898.80 | -1.68% | 195 |
| May 14, 2026 | 906.40 | 914.20 | 902.80 | 914.20 | 914.20 | 1.02% | 37 |
| May 13, 2026 | 924.20 | 931.20 | 900.00 | 905.00 | 905.00 | -0.64% | 181 |
| May 12, 2026 | 909.80 | 915.60 | 882.80 | 910.80 | 910.80 | -1.15% | 280 |
| May 11, 2026 | 877.80 | 922.40 | 869.80 | 921.40 | 921.40 | 4.07% | 268 |
| May 8, 2026 | 894.40 | 914.40 | 885.40 | 885.40 | 885.40 | -2.12% | 67 |
| May 7, 2026 | 954.40 | 955.80 | 904.60 | 904.60 | 904.60 | -4.68% | 38 |
| May 6, 2026 | 947.40 | 955.80 | 938.40 | 949.00 | 949.00 | 0.08% | 182 |
| May 5, 2026 | 920.40 | 948.20 | 920.40 | 948.20 | 948.20 | 2.49% | 82 |
| May 4, 2026 | 912.60 | 930.00 | 907.00 | 925.20 | 925.20 | -0.06% | 73 |
| Apr 30, 2026 | 906.40 | 929.40 | 906.40 | 925.80 | 925.80 | 2.03% | 43 |
| Apr 29, 2026 | 936.20 | 942.40 | 907.40 | 907.40 | 907.40 | -1.26% | 125 |
| Apr 28, 2026 | 959.80 | 959.80 | 919.00 | 919.00 | 919.00 | -3.55% | 315 |
| Apr 27, 2026 | 975.40 | 975.40 | 929.60 | 952.80 | 952.80 | -2.42% | 382 |
| Apr 24, 2026 | 994.40 | 1,005.50 | 962.20 | 976.40 | 976.40 | -0.85% | 523 |
| Apr 23, 2026 | 952.40 | 1,006.00 | 951.20 | 984.80 | 984.80 | 3.45% | 281 |
| Apr 22, 2026 | 853.00 | 967.20 | 849.00 | 952.00 | 952.00 | 13.44% | 332 |
| Apr 21, 2026 | 845.20 | 860.00 | 839.20 | 839.20 | 839.20 | -1.20% | 827 |
| Apr 20, 2026 | 840.00 | 852.40 | 840.00 | 849.40 | 849.40 | -0.77% | 93 |
| Apr 17, 2026 | 829.00 | 856.00 | 828.80 | 856.00 | 856.00 | 3.46% | 84 |
| Apr 16, 2026 | 833.40 | 842.40 | 827.40 | 827.40 | 827.40 | -0.31% | 182 |
| Apr 15, 2026 | 836.80 | 849.20 | 830.00 | 830.00 | 830.00 | -2.26% | 123 |
| Apr 14, 2026 | 842.20 | 849.60 | 838.00 | 849.20 | 849.20 | 0.26% | 284 |
| Apr 13, 2026 | 840.80 | 853.60 | 833.60 | 847.00 | 847.00 | -0.35% | 183 |
| Apr 10, 2026 | 834.40 | 850.00 | 826.80 | 850.00 | 850.00 | 1.70% | 241 |
| Apr 9, 2026 | 798.40 | 835.80 | 797.40 | 835.80 | 835.80 | 3.77% | 155 |
| Apr 8, 2026 | 804.00 | 821.00 | 796.60 | 805.40 | 805.40 | 5.25% | 464 |
| Apr 7, 2026 | 780.00 | 780.80 | 765.20 | 765.20 | 765.20 | 0.68% | 98 |
| 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 |