GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 815.00
-9.80 (-1.19%)
Last updated: Aug 26, 2026, 4:12 PM CET
FRA:Y5C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |