GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 906.60
+1.60 (0.18%)
Last updated: May 14, 2026, 9:55 AM CET
FRA:Y5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 924.20 | 931.20 | 917.40 | 930.40 | - | 2.15% | - |
| 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 |
| Mar 20, 2026 | 760.00 | 760.00 | 747.00 | 747.00 | 747.00 | -0.66% | 51 |
| Mar 19, 2026 | 751.00 | 752.00 | 723.00 | 752.00 | 752.00 | -1.05% | 205 |
| Mar 18, 2026 | 739.00 | 760.00 | 731.00 | 760.00 | 760.00 | 5.26% | 50 |
| Mar 17, 2026 | 712.00 | 722.00 | 707.00 | 722.00 | 722.00 | 1.55% | 79 |
| Mar 16, 2026 | 713.00 | 727.00 | 705.00 | 711.00 | 710.56 | -0.70% | 314 |
| Mar 13, 2026 | 719.00 | 734.00 | 705.00 | 716.00 | 715.56 | -0.69% | 19 |
| Mar 12, 2026 | 724.00 | 726.00 | 712.00 | 721.00 | 720.56 | -1.64% | 16 |
| Mar 11, 2026 | 731.00 | 733.00 | 717.00 | 733.00 | 732.55 | 1.24% | 23 |
| Mar 10, 2026 | 717.00 | 728.00 | 712.00 | 724.00 | 723.56 | 2.55% | 286 |
| Mar 9, 2026 | 665.00 | 708.00 | 665.00 | 706.00 | 705.57 | 1.58% | 378 |
| Mar 6, 2026 | 702.00 | 708.00 | 677.00 | 695.00 | 694.57 | 0.43% | 121 |
| Mar 5, 2026 | 721.00 | 731.00 | 690.00 | 692.00 | 691.58 | -5.21% | 172 |
| Mar 4, 2026 | 720.00 | 741.00 | 716.00 | 730.00 | 729.55 | - | 314 |
| Mar 3, 2026 | 739.00 | 742.00 | 714.00 | 730.00 | 729.55 | -3.31% | 244 |
| Mar 2, 2026 | 715.00 | 762.00 | 715.00 | 755.00 | 754.54 | 2.58% | 354 |