GE Vernova Inc. (Y5C) Price History
Daily open, high, low, close and volume for GE Vernova Inc. (Y5C) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €827.20 | €828.20 | €815.00 | €826.00 | 108 |
| 2026-10-15 | €822.00 | €822.00 | €786.00 | €786.00 | 60 |
| 2026-10-14 | €893.80 | €898.40 | €884.80 | €884.80 | 144 |
| 2026-10-13 | €883.40 | €883.40 | €869.00 | €882.00 | 22 |
| 2026-10-12 | €892.60 | €894.80 | €891.00 | €891.00 | 17 |
| 2026-10-09 | €895.40 | €905.00 | €893.00 | €893.00 | 80 |
| 2026-10-08 | €888.00 | €888.00 | €879.20 | €879.20 | 82 |
| 2026-10-07 | €911.80 | €916.20 | €880.60 | €880.60 | 23 |
| 2026-10-06 | €883.60 | €886.80 | €880.60 | €886.80 | 13 |
| 2026-10-05 | €879.60 | €887.00 | €879.40 | €880.00 | 168 |
| 2026-10-02 | €875.00 | €894.60 | €875.00 | €894.60 | 15 |
| 2026-10-01 | €851.80 | €875.00 | €841.20 | €875.00 | 27 |
| 2026-09-30 | €847.20 | €851.00 | €840.20 | €840.20 | 25 |
| 2026-09-29 | €831.20 | €845.00 | €831.20 | €845.00 | 2 |
| 2026-09-28 | €825.40 | €831.40 | €822.80 | €831.40 | 16 |
| 2026-09-25 | €842.20 | €846.40 | €841.20 | €845.80 | 59 |
| 2026-09-24 | €825.60 | €833.60 | €820.40 | €833.60 | 9 |
| 2026-09-23 | €830.80 | €836.00 | €822.40 | €822.40 | 16 |
| 2026-09-22 | €822.20 | €825.20 | €818.20 | €818.20 | 63 |
| 2026-09-21 | €822.80 | €833.00 | €822.80 | €826.60 | 111 |
| 2026-09-18 | €815.40 | €815.40 | €806.00 | €806.00 | 33 |
| 2026-09-17 | €813.20 | €832.80 | €808.40 | €808.40 | 55 |
| 2026-09-16 | €764.20 | €794.00 | €764.20 | €794.00 | 27 |
| 2026-09-15 | €762.80 | €769.00 | €757.20 | €769.00 | 35 |
| 2026-09-14 | €804.60 | €804.60 | €757.00 | €757.00 | 290 |
| 2026-09-11 | €796.60 | €825.80 | €796.60 | €822.20 | 39 |
| 2026-09-10 | €815.80 | €815.80 | €793.40 | €793.40 | 10 |
| 2026-09-09 | €834.00 | €835.60 | €821.00 | €824.40 | 23 |
| 2026-09-08 | €809.20 | €827.60 | €809.20 | €827.60 | 121 |
| 2026-09-07 | €806.20 | €819.40 | €806.20 | €819.40 | 0 |
| 2026-09-04 | €810.00 | €819.60 | €810.00 | €819.60 | 115 |
| 2026-09-03 | €791.80 | €815.20 | €791.80 | €811.60 | 136 |
| 2026-09-02 | €770.40 | €780.00 | €770.00 | €780.00 | 65 |
| 2026-09-01 | €772.80 | €778.00 | €761.00 | €761.60 | 232 |
| 2026-08-31 | €787.60 | €787.60 | €761.60 | €772.60 | 1,268 |
| 2026-08-28 | €813.80 | €819.00 | €791.60 | €795.00 | 154 |
| 2026-08-27 | €827.20 | €840.00 | €811.80 | €811.80 | 85 |
| 2026-08-26 | €795.20 | €815.00 | €791.00 | €815.00 | 14 |
| 2026-08-25 | €815.00 | €827.80 | €815.00 | €824.80 | 160 |
| 2026-08-24 | €808.80 | €815.20 | €803.40 | €804.40 | 138 |
| 2026-08-21 | €827.40 | €837.60 | €818.80 | €821.00 | 99 |
| 2026-08-20 | €852.40 | €854.60 | €812.20 | €812.20 | 82 |
| 2026-08-19 | €852.60 | €871.20 | €829.60 | €829.60 | 133 |
| 2026-08-18 | €918.80 | €918.80 | €863.40 | €863.40 | 260 |
| 2026-08-17 | €926.20 | €949.40 | €921.20 | €938.20 | 149 |
| 2026-08-14 | €903.60 | €920.00 | €903.60 | €920.00 | 136 |
| 2026-08-13 | €908.40 | €908.40 | €895.00 | €895.00 | 110 |
| 2026-08-12 | €876.20 | €901.60 | €876.20 | €901.60 | 114 |
| 2026-08-11 | €857.20 | €894.60 | €857.20 | €882.60 | 142 |
| 2026-08-10 | €855.20 | €867.60 | €855.20 | €857.00 | 160 |
| 2026-08-07 | €870.20 | €885.60 | €861.00 | €861.00 | 35 |
| 2026-08-06 | €880.40 | €890.40 | €874.00 | €878.40 | 223 |
| 2026-08-05 | €889.80 | €892.00 | €874.60 | €883.80 | 431 |
| 2026-08-04 | €878.40 | €906.40 | €872.00 | €887.60 | 374 |
| 2026-08-03 | €864.40 | €870.00 | €845.20 | €858.00 | 180 |
| 2026-07-31 | €866.60 | €900.00 | €859.80 | €867.80 | 364 |
| 2026-07-30 | €787.20 | €852.60 | €787.20 | €850.00 | 252 |
| 2026-07-29 | €824.80 | €829.00 | €792.00 | €792.00 | 114 |
| 2026-07-28 | €854.40 | €863.40 | €830.80 | €830.80 | 362 |
| 2026-07-27 | €901.00 | €910.60 | €830.00 | €854.60 | 149 |
| 2026-07-24 | €900.20 | €904.40 | €886.20 | €898.40 | 152 |
| 2026-07-23 | €870.80 | €894.00 | €859.00 | €892.80 | 71 |
| 2026-07-22 | €933.20 | €938.00 | €844.20 | €869.80 | 293 |
| 2026-07-21 | €954.00 | €971.60 | €950.80 | €950.80 | 36 |
| 2026-07-20 | €922.80 | €959.20 | €922.80 | €934.60 | 87 |
| 2026-07-17 | €886.00 | €930.60 | €871.00 | €924.60 | 145 |
| 2026-07-16 | €915.40 | €915.40 | €889.40 | €914.20 | 256 |
| 2026-07-15 | €938.80 | €948.80 | €884.20 | €884.20 | 81 |
| 2026-07-14 | €922.00 | €939.00 | €916.20 | €931.20 | 132 |
| 2026-07-13 | €941.00 | €947.00 | €928.80 | €928.80 | 162 |
| 2026-07-10 | €938.00 | €938.00 | €929.60 | €934.00 | 23 |
| 2026-07-09 | €943.00 | €965.40 | €936.40 | €946.60 | 78 |
| 2026-07-08 | €942.40 | €942.40 | €910.00 | €910.80 | 37 |
| 2026-07-07 | €1,008.50 | €1,010.00 | €900.20 | €937.40 | 533 |
| 2026-07-06 | €989.20 | €1,041.00 | €984.80 | €1,032.00 | 102 |
| 2026-07-03 | €973.20 | €980.00 | €972.80 | €979.00 | 11 |
| 2026-07-02 | €982.20 | €994.60 | €965.80 | €968.60 | 164 |
| 2026-07-01 | €1,030.50 | €1,030.50 | €1,002.50 | €1,016.00 | 144 |
| 2026-06-30 | €969.60 | €1,011.50 | €968.00 | €1,011.50 | 141 |
| 2026-06-29 | €917.40 | €932.00 | €916.40 | €923.20 | 113 |
| 2026-06-26 | €934.00 | €940.40 | €912.60 | €912.60 | 42 |
| 2026-06-25 | €948.00 | €954.40 | €948.00 | €954.40 | 13 |
| 2026-06-24 | €918.00 | €927.40 | €917.00 | €923.40 | 61 |
| 2026-06-23 | €940.00 | €953.20 | €924.60 | €930.60 | 134 |
| 2026-06-22 | €962.40 | €995.20 | €962.40 | €978.40 | 117 |
| 2026-06-19 | €961.00 | €961.80 | €953.00 | €953.40 | 62 |
| 2026-06-18 | €915.00 | €970.40 | €915.00 | €970.00 | 220 |
| 2026-06-17 | €855.20 | €902.20 | €849.60 | €902.20 | 20 |
| 2026-06-16 | €846.00 | €862.80 | €843.60 | €862.00 | 91 |
| 2026-06-15 | €833.40 | €846.00 | €827.40 | €846.00 | 83 |
| 2026-06-12 | €783.00 | €809.20 | €781.60 | €809.20 | 213 |
| 2026-06-11 | €751.80 | €794.00 | €751.60 | €794.00 | 257 |
| 2026-06-10 | €786.60 | €787.00 | €743.20 | €743.20 | 221 |
| 2026-06-09 | €803.40 | €812.00 | €777.40 | €777.40 | 88 |
| 2026-06-08 | €803.00 | €821.80 | €803.00 | €821.80 | 115 |
| 2026-06-05 | €823.40 | €823.40 | €808.00 | €809.00 | 36 |
| 2026-06-04 | €821.40 | €829.60 | €798.80 | €798.80 | 79 |
| 2026-06-03 | €835.20 | €855.40 | €824.00 | €824.00 | 305 |
| 2026-06-02 | €811.20 | €835.40 | €811.20 | €830.80 | 302 |
| 2026-06-01 | €828.00 | €834.00 | €816.60 | €825.40 | 184 |
| 2026-05-29 | €853.40 | €862.60 | €822.20 | €827.80 | 213 |
| 2026-05-28 | €877.60 | €891.00 | €859.20 | €859.20 | 235 |
| 2026-05-27 | €926.00 | €926.40 | €873.00 | €900.20 | 142 |
| 2026-05-26 | €910.60 | €925.40 | €899.60 | €925.20 | 80 |
| 2026-05-25 | €910.60 | €925.80 | €910.00 | €922.40 | 296 |
| 2026-05-22 | €901.40 | €911.60 | €894.00 | €903.00 | 115 |
| 2026-05-21 | €882.40 | €898.80 | €868.60 | €898.80 | 200 |
| 2026-05-20 | €866.00 | €887.40 | €866.00 | €887.40 | 35 |
| 2026-05-19 | €870.00 | €870.80 | €850.00 | €850.00 | 94 |
| 2026-05-18 | €894.60 | €902.00 | €840.00 | €840.00 | 220 |
| 2026-05-15 | €919.40 | €921.40 | €898.80 | €898.80 | 195 |
| 2026-05-14 | €906.40 | €914.20 | €902.80 | €914.20 | 37 |
| 2026-05-13 | €924.20 | €931.20 | €900.00 | €905.00 | 181 |
| 2026-05-12 | €909.80 | €915.60 | €882.80 | €882.80 | 275 |
| 2026-05-11 | €877.80 | €922.40 | €869.80 | €921.40 | 268 |
| 2026-05-08 | €894.40 | €914.40 | €885.40 | €885.40 | 67 |
| 2026-05-07 | €954.40 | €955.80 | €904.60 | €904.60 | 38 |
| 2026-05-06 | €947.40 | €955.80 | €938.40 | €949.00 | 182 |
| 2026-05-05 | €920.40 | €948.20 | €920.40 | €948.20 | 82 |
| 2026-05-04 | €912.60 | €930.00 | €907.00 | €925.20 | 73 |
| 2026-04-30 | €906.40 | €929.40 | €906.40 | €925.80 | 43 |
| 2026-04-29 | €936.20 | €942.40 | €907.40 | €907.40 | 125 |
| 2026-04-28 | €959.80 | €959.80 | €919.00 | €919.00 | 315 |
| 2026-04-27 | €975.40 | €975.40 | €929.60 | €952.80 | 382 |
| 2026-04-24 | €994.40 | €1,005.50 | €962.20 | €976.40 | 523 |
| 2026-04-23 | €952.40 | €1,006.00 | €951.20 | €984.80 | 281 |
| 2026-04-22 | €853.00 | €967.20 | €849.00 | €952.00 | 332 |
| 2026-04-21 | €845.20 | €860.00 | €839.20 | €839.20 | 827 |
| 2026-04-20 | €840.00 | €852.40 | €840.00 | €849.40 | 93 |
| 2026-04-17 | €829.00 | €856.00 | €828.80 | €856.00 | 84 |
| 2026-04-16 | €833.40 | €842.40 | €827.40 | €827.40 | 182 |
| 2026-04-15 | €836.80 | €849.20 | €830.00 | €830.00 | 123 |
| 2026-04-14 | €842.20 | €849.60 | €838.00 | €849.20 | 284 |
| 2026-04-13 | €840.80 | €853.60 | €833.60 | €847.00 | 183 |
| 2026-04-10 | €834.40 | €850.00 | €826.80 | €850.00 | 241 |
| 2026-04-09 | €798.40 | €835.80 | €797.40 | €835.80 | 155 |
| 2026-04-08 | €804.00 | €821.00 | €796.60 | €805.40 | 464 |
| 2026-04-07 | €780.00 | €780.80 | €765.20 | €765.20 | 98 |
| 2026-04-02 | €748.00 | €760.00 | €748.00 | €760.00 | 48 |
| 2026-04-01 | €762.00 | €783.00 | €756.00 | €779.00 | 83 |
| 2026-03-31 | €710.00 | €721.00 | €710.00 | €718.00 | 83 |
| 2026-03-30 | €738.00 | €755.00 | €710.00 | €710.00 | 248 |
| 2026-03-27 | €767.00 | €774.00 | €742.00 | €744.00 | 102 |
| 2026-03-26 | €797.00 | €797.00 | €753.00 | €753.00 | 119 |
| 2026-03-25 | €795.00 | €820.00 | €788.00 | €801.00 | 207 |
| 2026-03-24 | €759.00 | €761.00 | €752.00 | €754.00 | 85 |
| 2026-03-23 | €720.00 | €785.00 | €715.00 | €767.00 | 365 |
| 2026-03-20 | €760.00 | €760.00 | €747.00 | €747.00 | 51 |
| 2026-03-19 | €751.00 | €752.00 | €723.00 | €752.00 | 205 |
| 2026-03-18 | €739.00 | €760.00 | €731.00 | €760.00 | 50 |
| 2026-03-17 | €712.00 | €722.00 | €707.00 | €722.00 | 79 |
| 2026-03-16 | €713.00 | €727.00 | €705.00 | €711.00 | 314 |
| 2026-03-13 | €719.00 | €734.00 | €705.00 | €716.00 | 19 |
| 2026-03-12 | €724.00 | €726.00 | €712.00 | €721.00 | 16 |
| 2026-03-11 | €731.00 | €733.00 | €717.00 | €733.00 | 23 |
| 2026-03-10 | €717.00 | €728.00 | €712.00 | €724.00 | 286 |
| 2026-03-09 | €665.00 | €708.00 | €665.00 | €706.00 | 378 |
| 2026-03-06 | €702.00 | €708.00 | €677.00 | €695.00 | 121 |
| 2026-03-05 | €721.00 | €731.00 | €690.00 | €692.00 | 172 |
| 2026-03-04 | €720.00 | €741.00 | €716.00 | €730.00 | 314 |
| 2026-03-03 | €739.00 | €742.00 | €714.00 | €730.00 | 244 |
| 2026-03-02 | €715.00 | €762.00 | €715.00 | €755.00 | 354 |
| 2026-02-27 | €732.00 | €748.00 | €723.00 | €736.00 | 80 |
| 2026-02-26 | €749.00 | €749.00 | €705.00 | €730.00 | 214 |
| 2026-02-25 | €746.00 | €760.00 | €744.00 | €744.00 | 125 |
| 2026-02-24 | €707.00 | €746.00 | €705.00 | €746.00 | 250 |
| 2026-02-23 | €691.00 | €701.00 | €691.00 | €694.00 | 114 |
| 2026-02-20 | €709.00 | €718.00 | €706.00 | €710.00 | 112 |
| 2026-02-19 | €692.00 | €710.00 | €691.00 | €710.00 | 176 |
| 2026-02-18 | €697.00 | €698.00 | €692.00 | €692.00 | 43 |
| 2026-02-17 | €676.00 | €696.00 | €665.00 | €696.00 | 134 |
| 2026-02-16 | €680.00 | €684.00 | €675.00 | €676.00 | 69 |
| 2026-02-13 | €685.00 | €687.00 | €682.00 | €684.00 | 50 |
| 2026-02-12 | €701.00 | €705.00 | €686.00 | €697.00 | 85 |
| 2026-02-11 | €668.00 | €700.00 | €666.00 | €689.00 | 181 |
| 2026-02-10 | €677.00 | €677.00 | €668.00 | €668.00 | 125 |
| 2026-02-09 | €657.00 | €680.00 | €652.00 | €680.00 | 139 |
| 2026-02-06 | €622.00 | €646.00 | €617.00 | €635.00 | 75 |
| 2026-02-05 | €634.00 | €644.00 | €605.00 | €611.00 | 407 |
| 2026-02-04 | €676.00 | €676.00 | €604.00 | €616.00 | 311 |
| 2026-02-03 | €645.00 | €668.00 | €643.00 | €662.00 | 437 |
| 2026-02-02 | €594.00 | €643.00 | €589.00 | €642.00 | 364 |
| 2026-01-30 | €589.00 | €625.00 | €583.00 | €610.00 | 456 |
| 2026-01-29 | €593.00 | €603.00 | €572.00 | €591.00 | 319 |
| 2026-01-28 | €584.00 | €601.00 | €563.00 | €601.00 | 453 |
| 2026-01-27 | €565.00 | €573.00 | €564.00 | €571.00 | 37 |
| 2026-01-26 | €555.00 | €579.00 | €549.00 | €570.00 | 95 |
| 2026-01-23 | €563.00 | €563.00 | €558.00 | €563.00 | 195 |
| 2026-01-22 | €578.00 | €582.00 | €554.00 | €563.00 | 220 |
| 2026-01-21 | €586.00 | €589.00 | €561.00 | €575.00 | 279 |
| 2026-01-20 | €572.00 | €593.00 | €556.00 | €579.00 | 512 |
| 2026-01-19 | €579.00 | €579.00 | €565.00 | €571.00 | 115 |
| 2026-01-16 | €559.00 | €595.00 | €559.00 | €586.00 | 303 |
| 2026-01-15 | €557.00 | €567.00 | €557.00 | €560.00 | 128 |
| 2026-01-14 | €555.00 | €564.00 | €554.00 | €554.00 | 69 |
| 2026-01-13 | €549.00 | €561.00 | €549.00 | €559.00 | 155 |
| 2026-01-12 | €528.00 | €551.00 | €524.00 | €551.00 | 497 |
| 2026-01-09 | €533.00 | €545.00 | €524.00 | €536.00 | 285 |
| 2026-01-08 | €567.00 | €569.00 | €530.00 | €543.00 | 177 |
| 2026-01-07 | €582.00 | €585.00 | €581.00 | €582.00 | 242 |
| 2026-01-06 | €587.00 | €588.00 | €569.00 | €576.00 | 180 |
| 2026-01-05 | €586.00 | €590.00 | €578.00 | €583.00 | 135 |
| 2026-01-02 | €571.00 | €580.00 | €560.00 | €580.00 | 87 |
| 2025-12-30 | €560.00 | €567.00 | €560.00 | €561.00 | 56 |
| 2025-12-29 | €566.00 | €566.00 | €553.00 | €556.00 | 157 |
| 2025-12-23 | €560.00 | €566.00 | €558.00 | €561.00 | 32 |
| 2025-12-22 | €565.00 | €572.00 | €564.00 | €567.00 | 80 |
| 2025-12-19 | €551.00 | €558.00 | €549.00 | €558.00 | 63 |
| 2025-12-18 | €526.00 | €557.00 | €526.00 | €550.00 | 111 |
| 2025-12-17 | €592.00 | €593.00 | €525.00 | €525.00 | 212 |
| 2025-12-16 | €578.00 | €584.00 | €568.00 | €573.00 | 451 |
| 2025-12-15 | €578.00 | €588.00 | €574.00 | €580.00 | 263 |
| 2025-12-12 | €597.00 | €600.00 | €561.00 | €561.00 | 102 |
| 2025-12-11 | €612.00 | €613.00 | €580.00 | €595.00 | 302 |
| 2025-12-10 | €568.00 | €621.00 | €568.00 | €617.00 | 1,023 |
| 2025-12-09 | €532.00 | €541.00 | €528.00 | €541.00 | 41 |
| 2025-12-08 | €545.00 | €545.00 | €538.00 | €542.00 | 200 |
| 2025-12-05 | €538.00 | €548.00 | €536.00 | €540.00 | 109 |
| 2025-12-04 | €521.00 | €545.00 | €514.00 | €545.00 | 297 |
| 2025-12-03 | €515.00 | €521.00 | €502.00 | €515.00 | 59 |
| 2025-12-02 | €499.00 | €518.00 | €495.00 | €516.00 | 119 |
| 2025-12-01 | €510.00 | €511.00 | €496.00 | €496.00 | 86 |
| 2025-11-28 | €511.00 | €512.00 | €509.00 | €510.00 | 29 |
| 2025-11-27 | €507.00 | €509.00 | €506.00 | €506.00 | 15 |
| 2025-11-26 | €497.00 | €511.00 | €493.50 | €510.00 | 34 |
| 2025-11-25 | €496.50 | €499.50 | €489.00 | €489.00 | 120 |
| 2025-11-24 | €485.50 | €503.00 | €482.50 | €502.00 | 81 |
| 2025-11-21 | €482.00 | €496.50 | €474.50 | €489.50 | 55 |
| 2025-11-20 | €528.00 | €541.00 | €490.00 | €494.50 | 148 |
| 2025-11-19 | €476.00 | €510.00 | €476.00 | €510.00 | 85 |
| 2025-11-18 | €489.50 | €495.00 | €486.00 | €488.00 | 76 |
| 2025-11-17 | €503.00 | €511.00 | €495.00 | €495.00 | 174 |
| 2025-11-14 | €477.50 | €507.00 | €460.00 | €504.00 | 102 |
| 2025-11-13 | €498.00 | €500.00 | €465.00 | €481.50 | 159 |
| 2025-11-12 | €496.00 | €505.00 | €495.50 | €505.00 | 276 |
| 2025-11-11 | €502.00 | €502.00 | €496.50 | €496.50 | 1 |
| 2025-11-10 | €506.00 | €510.00 | €491.00 | €505.00 | 243 |
| 2025-11-07 | €475.00 | €492.00 | €469.50 | €492.00 | 711 |
| 2025-11-06 | €481.50 | €482.00 | €473.00 | €476.00 | 121 |
| 2025-11-05 | €476.00 | €483.50 | €476.00 | €483.50 | 158 |
| 2025-11-04 | €493.50 | €494.50 | €477.50 | €477.50 | 148 |
| 2025-11-03 | €515.00 | €515.00 | €503.00 | €509.00 | 225 |
| 2025-10-31 | €498.00 | €510.00 | €498.00 | €508.00 | 11 |
| 2025-10-30 | €498.50 | €507.00 | €494.00 | €501.00 | 18 |
| 2025-10-29 | €485.00 | €500.00 | €485.00 | €500.00 | 166 |
| 2025-10-28 | €504.00 | €515.00 | €489.00 | €492.50 | 118 |
| 2025-10-27 | €509.00 | €514.00 | €499.50 | €500.00 | 159 |
| 2025-10-24 | €513.00 | €522.00 | €511.00 | €511.00 | 83 |
| 2025-10-23 | €505.00 | €508.00 | €498.00 | €504.00 | 324 |
| 2025-10-22 | €508.00 | €525.00 | €461.50 | €485.50 | 377 |
| 2025-10-21 | €513.00 | €513.00 | €502.00 | €509.00 | 369 |
| 2025-10-20 | €516.00 | €523.00 | €515.00 | €520.00 | 109 |
| 2025-10-17 | €506.00 | €516.00 | €494.50 | €516.00 | 166 |
| 2025-10-16 | €531.00 | €538.00 | €510.00 | €516.00 | 179 |