GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 757.00
-65.20 (-7.93%)
Last updated: Sep 14, 2026, 7:12 PM CET
FRA:Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 762.80 | 769.00 | 757.20 | 769.00 | 769.00 | 1.59% | 35 |
| Sep 14, 2026 | 804.60 | 804.60 | 757.00 | 757.00 | 757.00 | -7.93% | 290 |
| Sep 11, 2026 | 796.60 | 825.80 | 796.60 | 822.20 | 822.20 | 3.63% | 39 |
| Sep 10, 2026 | 815.80 | 815.80 | 793.40 | 793.40 | 793.40 | -3.76% | 10 |
| Sep 9, 2026 | 834.00 | 835.60 | 821.00 | 824.40 | 824.40 | -0.39% | 23 |
| Sep 8, 2026 | 809.20 | 827.60 | 809.20 | 827.60 | 827.60 | 1.00% | 121 |
| Sep 7, 2026 | 806.20 | 819.40 | 806.20 | 819.40 | 819.40 | -0.02% | - |
| Sep 4, 2026 | 810.00 | 819.60 | 810.00 | 819.60 | 819.60 | 0.99% | 115 |
| Sep 3, 2026 | 791.80 | 815.20 | 791.80 | 811.60 | 811.60 | 4.05% | 136 |
| Sep 2, 2026 | 770.40 | 780.00 | 770.00 | 780.00 | 780.00 | 2.42% | 65 |
| Sep 1, 2026 | 772.80 | 778.00 | 761.00 | 761.60 | 761.60 | -1.42% | 232 |
| Aug 31, 2026 | 787.60 | 787.60 | 761.60 | 772.60 | 772.60 | -2.82% | 1,268 |
| Aug 28, 2026 | 813.80 | 819.00 | 791.60 | 795.00 | 795.00 | -2.07% | 154 |
| Aug 27, 2026 | 827.20 | 840.00 | 811.80 | 811.80 | 811.80 | -0.39% | 85 |
| Aug 26, 2026 | 795.20 | 815.00 | 791.00 | 815.00 | 815.00 | -1.19% | 14 |
| Aug 25, 2026 | 815.00 | 827.80 | 815.00 | 824.80 | 824.80 | 2.54% | 160 |
| Aug 24, 2026 | 808.80 | 815.20 | 803.40 | 804.40 | 804.40 | -2.02% | 138 |
| Aug 21, 2026 | 827.40 | 837.60 | 818.80 | 821.00 | 821.00 | 1.08% | 99 |
| Aug 20, 2026 | 852.40 | 854.60 | 812.20 | 812.20 | 812.20 | -2.10% | 82 |
| Aug 19, 2026 | 852.60 | 871.20 | 829.60 | 829.60 | 829.60 | -3.91% | 133 |
| Aug 18, 2026 | 918.80 | 918.80 | 863.40 | 863.40 | 863.40 | -7.97% | 260 |
| Aug 17, 2026 | 926.20 | 949.40 | 921.20 | 938.20 | 938.20 | 1.98% | 149 |
| Aug 14, 2026 | 903.60 | 920.00 | 903.60 | 920.00 | 920.00 | 2.79% | 136 |
| Aug 13, 2026 | 908.40 | 908.40 | 895.00 | 895.00 | 895.00 | -0.73% | 110 |
| Aug 12, 2026 | 876.20 | 901.60 | 876.20 | 901.60 | 901.60 | 2.15% | 114 |
| Aug 11, 2026 | 857.20 | 894.60 | 857.20 | 882.60 | 882.60 | 2.99% | 142 |
| Aug 10, 2026 | 855.20 | 867.60 | 855.20 | 857.00 | 857.00 | -0.46% | 160 |
| Aug 7, 2026 | 870.20 | 885.60 | 861.00 | 861.00 | 861.00 | -1.98% | 35 |
| Aug 6, 2026 | 880.40 | 890.40 | 874.00 | 878.40 | 878.40 | -0.61% | 223 |
| Aug 5, 2026 | 889.80 | 892.00 | 874.60 | 883.80 | 883.80 | -0.43% | 431 |
| Aug 4, 2026 | 878.40 | 906.40 | 872.00 | 887.60 | 887.60 | 3.45% | 374 |
| Aug 3, 2026 | 864.40 | 870.00 | 845.20 | 858.00 | 858.00 | -1.13% | 180 |
| Jul 31, 2026 | 866.60 | 900.00 | 859.80 | 867.80 | 867.80 | 2.09% | 364 |
| Jul 30, 2026 | 787.20 | 852.60 | 787.20 | 850.00 | 850.00 | 7.32% | 252 |
| Jul 29, 2026 | 824.80 | 829.00 | 792.00 | 792.00 | 792.00 | -4.67% | 114 |
| Jul 28, 2026 | 854.40 | 863.40 | 830.80 | 830.80 | 830.80 | -2.78% | 362 |
| 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 |