GE Vernova Inc. (FRA:Y5C)
Germany · Delayed Price · Currency is EUR 912.60
-41.80 (-4.38%)
At close: Jun 26, 2026
FRA:Y5C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 870.00 | 870.80 | 850.00 | 850.00 | 849.57 | 1.19% | 94 |
| May 18, 2026 | 894.60 | 902.00 | 840.00 | 840.00 | 839.57 | -6.54% | 220 |
| May 15, 2026 | 919.40 | 921.40 | 898.80 | 898.80 | 898.34 | -1.68% | 195 |
| May 14, 2026 | 906.40 | 914.20 | 902.80 | 914.20 | 913.73 | 1.02% | 37 |
| May 13, 2026 | 924.20 | 931.20 | 900.00 | 905.00 | 904.54 | -0.64% | 181 |
| May 12, 2026 | 909.80 | 915.60 | 882.80 | 910.80 | 910.33 | -1.15% | 280 |
| May 11, 2026 | 877.80 | 922.40 | 869.80 | 921.40 | 920.93 | 4.07% | 268 |
| May 8, 2026 | 894.40 | 914.40 | 885.40 | 885.40 | 884.95 | -2.12% | 67 |
| May 7, 2026 | 954.40 | 955.80 | 904.60 | 904.60 | 904.14 | -4.68% | 38 |
| May 6, 2026 | 947.40 | 955.80 | 938.40 | 949.00 | 948.52 | 0.08% | 182 |
| May 5, 2026 | 920.40 | 948.20 | 920.40 | 948.20 | 947.72 | 2.49% | 82 |
| May 4, 2026 | 912.60 | 930.00 | 907.00 | 925.20 | 924.73 | -0.06% | 73 |
| Apr 30, 2026 | 906.40 | 929.40 | 906.40 | 925.80 | 925.33 | 2.03% | 43 |
| Apr 29, 2026 | 936.20 | 942.40 | 907.40 | 907.40 | 906.94 | -1.26% | 125 |
| Apr 28, 2026 | 959.80 | 959.80 | 919.00 | 919.00 | 918.53 | -3.55% | 315 |
| Apr 27, 2026 | 975.40 | 975.40 | 929.60 | 952.80 | 952.31 | -2.42% | 382 |
| Apr 24, 2026 | 994.40 | 1,005.50 | 962.20 | 976.40 | 975.90 | -0.85% | 523 |
| Apr 23, 2026 | 952.40 | 1,006.00 | 951.20 | 984.80 | 984.30 | 3.45% | 281 |
| Apr 22, 2026 | 853.00 | 967.20 | 849.00 | 952.00 | 951.51 | 13.44% | 332 |
| Apr 21, 2026 | 845.20 | 860.00 | 839.20 | 839.20 | 838.77 | -1.20% | 827 |
| Apr 20, 2026 | 840.00 | 852.40 | 840.00 | 849.40 | 848.97 | -0.77% | 93 |
| Apr 17, 2026 | 829.00 | 856.00 | 828.80 | 856.00 | 855.56 | 3.46% | 84 |