GE Vernova Inc. (1GEV) Price History
Daily open, high, low, close and volume for GE Vernova Inc. (1GEV) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €898.20 | €898.20 | €890.20 | €895.00 | 24 |
| 2026-10-09 | €900.00 | €904.80 | €888.40 | €892.20 | 47 |
| 2026-10-08 | €882.20 | €915.00 | €878.80 | €901.80 | 100 |
| 2026-10-07 | €915.60 | €920.40 | €882.40 | €888.00 | 51 |
| 2026-10-06 | €885.60 | €932.00 | €885.60 | €922.60 | 37 |
| 2026-10-05 | €887.20 | €887.20 | €880.20 | €881.80 | 23 |
| 2026-10-02 | €877.60 | €893.80 | €867.80 | €876.20 | 82 |
| 2026-10-01 | €856.00 | €856.00 | €844.60 | €854.40 | 54 |
| 2026-09-30 | €850.80 | €854.20 | €835.80 | €840.60 | 80 |
| 2026-09-29 | €845.80 | €855.00 | €842.60 | €848.00 | 48 |
| 2026-09-28 | €825.00 | €837.40 | €823.40 | €838.20 | 25 |
| 2026-09-25 | €844.00 | €850.00 | €832.80 | €832.80 | 48 |
| 2026-09-24 | €828.80 | €830.00 | €814.00 | €826.60 | 55 |
| 2026-09-23 | €835.80 | €836.60 | €826.00 | €833.80 | 30 |
| 2026-09-22 | €823.00 | €833.80 | €818.00 | €829.40 | 48 |
| 2026-09-21 | €829.60 | €835.00 | €829.60 | €831.80 | 21 |
| 2026-09-18 | €815.20 | €817.60 | €808.20 | €813.00 | 37 |
| 2026-09-17 | €818.20 | €837.40 | €816.40 | €824.40 | 83 |
| 2026-09-16 | €770.40 | €800.00 | €769.40 | €804.80 | 188 |
| 2026-09-15 | €757.60 | €766.80 | €757.60 | €760.20 | 27 |
| 2026-09-14 | €807.20 | €807.20 | €755.60 | €759.20 | 110 |
| 2026-09-11 | €804.80 | €826.60 | €800.00 | €820.80 | 40 |
| 2026-09-10 | €819.00 | €819.00 | €805.80 | €804.40 | 9 |
| 2026-09-09 | €838.40 | €838.40 | €822.60 | €817.60 | 64 |
| 2026-09-08 | €812.00 | €832.00 | €812.00 | €828.20 | 9 |
| 2026-09-07 | €819.40 | €825.00 | €819.40 | €822.40 | 21 |
| 2026-09-04 | €813.00 | €825.20 | €812.60 | €811.40 | 97 |
| 2026-09-03 | €793.80 | €813.00 | €793.80 | €813.00 | 35 |
| 2026-09-02 | €771.60 | €778.40 | €771.00 | €779.00 | 23 |
| 2026-09-01 | €774.00 | €774.00 | €756.00 | €762.60 | 113 |
| 2026-08-31 | €790.40 | €790.40 | €763.60 | €768.40 | 125 |
| 2026-08-28 | €818.00 | €819.00 | €799.60 | €799.60 | 52 |
| 2026-08-27 | €830.00 | €842.60 | €816.60 | €813.80 | 82 |
| 2026-08-26 | €798.40 | €806.40 | €793.40 | €806.40 | 62 |
| 2026-08-25 | €824.40 | €824.40 | €798.20 | €805.00 | 5 |
| 2026-08-24 | €808.40 | €810.80 | €797.00 | €805.20 | 94 |
| 2026-08-21 | €830.00 | €837.60 | €817.80 | €821.20 | 83 |
| 2026-08-20 | €852.00 | €853.80 | €830.00 | €823.80 | 84 |
| 2026-08-19 | €865.00 | €871.00 | €828.60 | €842.40 | 116 |
| 2026-08-18 | €920.40 | €923.40 | €880.40 | €883.40 | 84 |
| 2026-08-17 | €943.80 | €943.80 | €924.00 | €930.80 | 132 |
| 2026-08-14 | €909.80 | €921.00 | €908.80 | €916.40 | 19 |
| 2026-08-13 | €904.00 | €905.60 | €895.60 | €899.80 | 36 |
| 2026-08-12 | €887.60 | €904.00 | €887.60 | €902.60 | 116 |
| 2026-08-11 | €863.80 | €880.00 | €863.80 | €880.20 | 63 |
| 2026-08-10 | €865.40 | €867.60 | €862.40 | €858.80 | 116 |
| 2026-08-07 | €879.60 | €879.60 | €838.80 | €858.20 | 28 |
| 2026-08-06 | €886.80 | €888.00 | €882.40 | €887.60 | 39 |
| 2026-08-05 | €890.20 | €890.20 | €875.00 | €889.20 | 168 |
| 2026-08-04 | €898.80 | €902.00 | €872.60 | €879.20 | 37 |
| 2026-08-03 | €866.60 | €869.60 | €840.40 | €864.40 | 99 |
| 2026-07-31 | €890.80 | €890.80 | €868.20 | €864.20 | 22 |
| 2026-07-30 | €791.60 | €852.20 | €791.60 | €837.00 | 51 |
| 2026-07-29 | €825.20 | €839.60 | €803.20 | €803.20 | 143 |
| 2026-07-28 | €855.20 | €858.20 | €812.00 | €825.80 | 363 |
| 2026-07-27 | €911.80 | €911.80 | €840.00 | €840.20 | 83 |
| 2026-07-24 | €904.80 | €910.00 | €904.80 | €895.00 | 13 |
| 2026-07-23 | €870.00 | €885.60 | €870.00 | €885.60 | 76 |
| 2026-07-22 | €933.00 | €977.00 | €852.00 | €889.80 | 582 |
| 2026-07-21 | €965.00 | €984.80 | €951.60 | €952.20 | 36 |
| 2026-07-20 | €923.40 | €953.40 | €922.60 | €928.20 | 68 |
| 2026-07-17 | €879.80 | €893.00 | €860.80 | €914.60 | 118 |
| 2026-07-16 | €922.20 | €922.20 | €892.00 | €905.20 | 29 |
| 2026-07-15 | €947.00 | €951.40 | €896.00 | €896.20 | 41 |
| 2026-07-14 | €925.20 | €937.20 | €925.20 | €936.80 | 105 |
| 2026-07-13 | €933.40 | €940.00 | €925.40 | €936.40 | 24 |
| 2026-07-10 | €939.60 | €947.00 | €925.80 | €947.00 | 50 |
| 2026-07-09 | €948.60 | €966.80 | €944.80 | €944.00 | 53 |
| 2026-07-08 | €942.80 | €942.80 | €909.00 | €941.40 | 50 |
| 2026-07-07 | €1,002.50 | €1,002.50 | €906.80 | €906.20 | 78 |
| 2026-07-06 | €993.60 | €1,046.00 | €984.80 | €1,022.00 | 48 |
| 2026-07-03 | €1,001.50 | €1,001.50 | €971.00 | €980.80 | 3 |
| 2026-07-02 | €982.20 | €1,003.00 | €964.80 | €967.60 | 167 |
| 2026-07-01 | €1,021.00 | €1,028.50 | €1,000.00 | €1,014.50 | 89 |
| 2026-06-30 | €972.60 | €999.00 | €970.00 | €997.40 | 125 |
| 2026-06-29 | €926.80 | €941.60 | €925.00 | €948.60 | 60 |
| 2026-06-26 | €929.60 | €936.60 | €914.20 | €926.00 | 113 |
| 2026-06-25 | €953.00 | €973.00 | €953.00 | €951.60 | 159 |
| 2026-06-24 | €923.60 | €938.80 | €911.20 | €939.00 | 301 |
| 2026-06-23 | €945.20 | €951.20 | €919.40 | €918.00 | 123 |
| 2026-06-22 | €968.40 | €1,001.50 | €968.40 | €976.20 | 176 |
| 2026-06-19 | €1,061.50 | €1,061.50 | €939.20 | €960.40 | 183 |
| 2026-06-18 | €923.80 | €971.00 | €923.80 | €965.40 | 139 |
| 2026-06-17 | €854.60 | €870.00 | €852.80 | €877.00 | 64 |
| 2026-06-16 | €846.40 | €863.40 | €846.40 | €857.40 | 91 |
| 2026-06-15 | €825.60 | €840.80 | €825.60 | €840.60 | 31 |
| 2026-06-12 | €790.40 | €807.80 | €788.40 | €801.60 | 60 |
| 2026-06-11 | €757.00 | €780.80 | €757.00 | €783.00 | 57 |
| 2026-06-10 | €794.00 | €796.40 | €748.20 | €750.00 | 35 |
| 2026-06-09 | €810.80 | €813.00 | €776.40 | €773.40 | 20 |
| 2026-06-08 | €806.80 | €822.60 | €806.80 | €819.80 | 105 |
| 2026-06-05 | €814.40 | €823.20 | €814.40 | €821.20 | 18 |
| 2026-06-04 | €828.00 | €834.60 | €795.40 | €818.40 | 353 |
| 2026-06-03 | €839.20 | €843.80 | €835.00 | €839.20 | 12 |
| 2026-06-02 | €813.20 | €837.00 | €813.00 | €829.80 | 21 |
| 2026-06-01 | €834.40 | €834.40 | €812.00 | €816.00 | 82 |
| 2026-05-29 | €854.00 | €862.20 | €826.60 | €832.00 | 116 |
| 2026-05-28 | €883.40 | €889.00 | €860.00 | €866.20 | 173 |
| 2026-05-27 | €922.80 | €931.60 | €877.00 | €903.40 | 118 |
| 2026-05-26 | €905.60 | €937.00 | €901.00 | €928.00 | 89 |
| 2026-05-25 | €995.20 | €995.20 | €889.20 | €933.20 | 44 |
| 2026-05-22 | €910.40 | €910.40 | €898.00 | €904.80 | 76 |
| 2026-05-21 | €881.40 | €894.60 | €877.20 | €893.60 | 105 |
| 2026-05-20 | €881.00 | €887.60 | €870.00 | €886.40 | 11 |
| 2026-05-19 | €867.60 | €872.00 | €850.00 | €862.20 | 130 |
| 2026-05-18 | €898.20 | €901.80 | €850.60 | €850.80 | 176 |
| 2026-05-15 | €923.00 | €923.00 | €899.40 | €902.60 | 122 |
| 2026-05-14 | €907.00 | €908.00 | €903.40 | €910.00 | 29 |
| 2026-05-13 | €929.40 | €929.40 | €902.60 | €913.60 | 47 |
| 2026-05-12 | €906.20 | €913.20 | €881.40 | €883.00 | 147 |
| 2026-05-11 | €877.80 | €908.40 | €874.20 | €915.40 | 119 |
| 2026-05-08 | €904.60 | €911.40 | €883.00 | €882.40 | 97 |
| 2026-05-07 | €956.40 | €956.40 | €923.40 | €921.20 | 54 |
| 2026-05-06 | €943.00 | €956.00 | €916.80 | €946.60 | 67 |
| 2026-05-05 | €929.20 | €937.60 | €929.20 | €939.60 | 8 |
| 2026-05-04 | €911.00 | €932.60 | €911.00 | €920.00 | 44 |
| 2026-04-30 | €909.40 | €926.80 | €909.40 | €927.00 | 107 |
| 2026-04-29 | €940.80 | €940.80 | €911.40 | €907.60 | 116 |
| 2026-04-28 | €957.80 | €957.80 | €905.60 | €909.60 | 60 |
| 2026-04-27 | €971.40 | €971.40 | €927.40 | €947.40 | 35 |
| 2026-04-24 | €998.20 | €1,002.50 | €968.00 | €984.40 | 73 |
| 2026-04-23 | €957.60 | €998.00 | €957.20 | €987.80 | 164 |
| 2026-04-22 | €801.60 | €970.20 | €801.60 | €958.60 | 127 |
| 2026-04-21 | €846.60 | €857.00 | €843.60 | €845.80 | 54 |
| 2026-04-20 | €846.00 | €858.00 | €843.00 | €850.60 | 14 |
| 2026-04-17 | €834.40 | €845.80 | €830.00 | €844.20 | 84 |
| 2026-04-16 | €830.00 | €843.60 | €830.00 | €830.40 | 35 |
| 2026-04-15 | €837.00 | €851.40 | €836.40 | €842.60 | 28 |
| 2026-04-14 | €833.40 | €851.00 | €833.40 | €851.20 | 125 |
| 2026-04-13 | €840.20 | €847.00 | €840.20 | €846.40 | 11 |
| 2026-04-10 | €835.40 | €835.40 | €829.60 | €844.80 | 40 |
| 2026-04-09 | €803.20 | €826.80 | €800.00 | €826.40 | 23 |
| 2026-04-08 | €810.40 | €819.60 | €807.00 | €801.00 | 70 |
| 2026-04-07 | €775.40 | €783.40 | €762.80 | €770.40 | 54 |
| 2026-04-02 | €755.00 | €785.00 | €753.00 | €776.00 | 37 |
| 2026-04-01 | €765.00 | €774.00 | €753.00 | €777.00 | 72 |
| 2026-03-31 | €722.00 | €742.00 | €720.00 | €731.00 | 23 |
| 2026-03-30 | €718.00 | €718.00 | €718.00 | €717.00 | 1 |
| 2026-03-27 | €774.00 | €774.00 | €753.00 | €746.00 | 42 |
| 2026-03-26 | €801.00 | €801.00 | €792.00 | €779.00 | 16 |
| 2026-03-25 | €795.00 | €816.00 | €795.00 | €806.00 | 31 |
| 2026-03-24 | €769.00 | €769.00 | €761.00 | €777.00 | 8 |
| 2026-03-23 | €727.00 | €780.00 | €727.00 | €769.00 | 27 |
| 2026-03-20 | €760.00 | €761.00 | €748.00 | €749.00 | 15 |
| 2026-03-19 | €743.00 | €744.00 | €736.00 | €741.00 | 19 |
| 2026-03-18 | €740.00 | €746.00 | €734.00 | €772.00 | 31 |
| 2026-03-17 | €756.00 | €756.00 | €712.00 | €719.00 | 24 |
| 2026-03-16 | €781.00 | €781.00 | €708.00 | €716.00 | 89 |
| 2026-03-13 | €729.00 | €729.00 | €729.00 | €729.00 | 0 |
| 2026-03-12 | €738.00 | €738.00 | €714.00 | €729.00 | 7 |
| 2026-03-11 | €732.00 | €732.00 | €729.00 | €729.00 | 11 |
| 2026-03-10 | €717.00 | €724.00 | €715.00 | €723.00 | 76 |
| 2026-03-09 | €663.00 | €694.00 | €663.00 | €706.00 | 19 |
| 2026-03-06 | €698.00 | €700.00 | €690.00 | €697.00 | 38 |
| 2026-03-05 | €709.00 | €709.00 | €708.00 | €710.00 | 28 |
| 2026-03-04 | €731.00 | €743.00 | €727.00 | €730.00 | 154 |
| 2026-03-03 | €737.00 | €737.00 | €712.00 | €720.00 | 24 |
| 2026-03-02 | €725.00 | €783.00 | €709.00 | €756.00 | 44 |
| 2026-02-27 | €736.00 | €779.00 | €727.00 | €730.00 | 71 |
| 2026-02-26 | €755.00 | €755.00 | €710.00 | €747.00 | 50 |
| 2026-02-25 | €752.00 | €758.00 | €748.00 | €754.00 | 43 |
| 2026-02-24 | €712.00 | €734.00 | €712.00 | €736.00 | 29 |
| 2026-02-23 | €702.00 | €702.00 | €702.00 | €694.00 | 5 |
| 2026-02-20 | €713.00 | €713.00 | €709.00 | €709.00 | 100 |
| 2026-02-19 | €699.00 | €713.00 | €699.00 | €709.00 | 36 |
| 2026-02-18 | €698.00 | €701.00 | €694.00 | €696.00 | 24 |
| 2026-02-17 | €676.00 | €686.00 | €669.00 | €693.00 | 27 |
| 2026-02-16 | €709.00 | €709.00 | €643.00 | €681.00 | 31 |
| 2026-02-13 | €682.00 | €693.00 | €674.00 | €684.00 | 15 |
| 2026-02-12 | €703.00 | €706.00 | €684.00 | €668.00 | 33 |
| 2026-02-11 | €697.00 | €732.00 | €663.00 | €693.00 | 169 |
| 2026-02-10 | €677.00 | €682.00 | €677.00 | €667.00 | 16 |
| 2026-02-09 | €661.00 | €689.00 | €661.00 | €677.00 | 22 |
| 2026-02-06 | €640.00 | €646.00 | €640.00 | €646.00 | 20 |
| 2026-02-05 | €646.00 | €646.00 | €604.00 | €624.00 | 36 |
| 2026-02-04 | €671.00 | €675.00 | €621.00 | €623.00 | 71 |
| 2026-02-03 | €657.00 | €670.00 | €657.00 | €661.00 | 35 |
| 2026-02-02 | €595.00 | €639.00 | €595.00 | €641.00 | 56 |
| 2026-01-30 | €591.00 | €625.00 | €591.00 | €611.00 | 115 |
| 2026-01-29 | €600.00 | €600.00 | €574.00 | €583.00 | 41 |
| 2026-01-28 | €590.00 | €614.00 | €567.00 | €585.00 | 114 |
| 2026-01-27 | €568.00 | €568.00 | €568.00 | €577.00 | 17 |
| 2026-01-26 | €555.00 | €555.00 | €555.00 | €565.00 | 2 |
| 2026-01-23 | €559.00 | €559.00 | €559.00 | €559.00 | 0 |
| 2026-01-22 | €575.00 | €575.00 | €556.00 | €559.00 | 12 |
| 2026-01-21 | €593.00 | €593.00 | €585.00 | €576.00 | 32 |
| 2026-01-20 | €592.00 | €592.00 | €592.00 | €592.00 | 0 |
| 2026-01-19 | €592.00 | €592.00 | €592.00 | €592.00 | 0 |
| 2026-01-16 | €557.00 | €592.00 | €557.00 | €592.00 | 65 |
| 2026-01-15 | €554.00 | €554.00 | €554.00 | €554.00 | 0 |
| 2026-01-14 | €560.00 | €560.00 | €557.00 | €554.00 | 7 |
| 2026-01-13 | €559.00 | €564.00 | €559.00 | €558.00 | 31 |
| 2026-01-12 | €528.00 | €547.00 | €528.00 | €547.00 | 15 |
| 2026-01-09 | €535.00 | €540.00 | €535.00 | €540.00 | 36 |
| 2026-01-08 | €570.00 | €570.00 | €538.00 | €542.00 | 57 |
| 2026-01-07 | €574.00 | €574.00 | €574.00 | €574.00 | 0 |
| 2026-01-06 | €566.00 | €566.00 | €565.00 | €574.00 | 30 |
| 2026-01-05 | €565.00 | €565.00 | €565.00 | €565.00 | 0 |
| 2026-01-02 | €565.00 | €565.00 | €565.00 | €565.00 | 0 |
| 2025-12-30 | €567.00 | €569.00 | €567.00 | €565.00 | 65 |
| 2025-12-29 | €590.00 | €590.00 | €556.00 | €562.00 | 28 |
| 2025-12-23 | €535.00 | €563.00 | €535.00 | €561.00 | 13 |
| 2025-12-22 | €570.00 | €570.00 | €570.00 | €562.00 | 4 |
| 2025-12-19 | €554.00 | €561.00 | €554.00 | €553.00 | 9 |
| 2025-12-18 | €577.00 | €577.00 | €577.00 | €577.00 | 0 |
| 2025-12-17 | €577.00 | €577.00 | €577.00 | €577.00 | 0 |
| 2025-12-16 | €583.00 | €588.00 | €583.00 | €577.00 | 9 |
| 2025-12-15 | €577.00 | €577.00 | €575.00 | €590.00 | 71 |
| 2025-12-12 | €645.00 | €645.00 | €598.00 | €564.00 | 78 |
| 2025-12-11 | €606.00 | €606.00 | €591.00 | €587.00 | 29 |
| 2025-12-10 | €593.00 | €597.00 | €586.00 | €608.00 | 59 |
| 2025-12-09 | €532.00 | €560.00 | €532.00 | €543.00 | 44 |
| 2025-12-08 | €541.00 | €541.00 | €541.00 | €533.00 | 4 |
| 2025-12-05 | €512.00 | €512.00 | €512.00 | €512.00 | 0 |
| 2025-12-04 | €512.00 | €512.00 | €512.00 | €512.00 | 0 |
| 2025-12-03 | €512.00 | €512.00 | €512.00 | €512.00 | 0 |
| 2025-12-02 | €521.00 | €521.00 | €500.00 | €512.00 | 8 |
| 2025-12-01 | €500.00 | €500.00 | €500.00 | €500.00 | 0 |
| 2025-11-28 | €517.00 | €517.00 | €517.00 | €500.00 | 16 |
| 2025-11-27 | €508.00 | €508.00 | €508.00 | €508.00 | 0 |
| 2025-11-26 | €493.00 | €493.00 | €493.00 | €508.00 | 1 |
| 2025-11-25 | €500.00 | €500.00 | €500.00 | €500.00 | 0 |
| 2025-11-24 | €492.00 | €492.00 | €492.00 | €500.00 | 10 |
| 2025-11-21 | €480.00 | €481.00 | €480.00 | €474.50 | 44 |
| 2025-11-20 | €531.00 | €544.00 | €531.00 | €526.00 | 37 |
| 2025-11-19 | €502.00 | €505.00 | €502.00 | €505.00 | 38 |
| 2025-11-18 | €508.00 | €508.00 | €508.00 | €508.00 | 0 |
| 2025-11-17 | €508.00 | €508.00 | €508.00 | €508.00 | 3 |
| 2025-11-14 | €470.50 | €470.50 | €468.00 | €508.00 | 20 |
| 2025-11-13 | €493.00 | €493.00 | €493.00 | €493.00 | 0 |
| 2025-11-12 | €493.00 | €493.00 | €493.00 | €493.00 | 0 |
| 2025-11-11 | €493.00 | €493.00 | €493.00 | €493.00 | 0 |
| 2025-11-10 | €509.00 | €509.00 | €509.00 | €493.00 | 5 |
| 2025-11-07 | €474.00 | €479.00 | €474.00 | €481.00 | 16 |
| 2025-11-06 | €484.00 | €484.00 | €484.00 | €476.50 | 15 |
| 2025-11-05 | €495.50 | €495.50 | €495.50 | €495.50 | 0 |
| 2025-11-04 | €497.50 | €497.50 | €496.00 | €495.50 | 6 |
| 2025-11-03 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-10-31 | €505.00 | €505.00 | €505.00 | €503.00 | 10 |
| 2025-10-30 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-10-29 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-10-28 | €503.00 | €503.00 | €503.00 | €503.00 | 0 |
| 2025-10-27 | €515.00 | €515.00 | €513.00 | €503.00 | 13 |
| 2025-10-24 | €507.00 | €507.00 | €507.00 | €507.00 | 0 |
| 2025-10-23 | €509.00 | €509.00 | €509.00 | €507.00 | 41 |
| 2025-10-22 | €476.00 | €476.00 | €476.00 | €464.50 | 2 |
| 2025-10-21 | €510.00 | €510.00 | €510.00 | €506.00 | 2 |
| 2025-10-20 | €550.00 | €550.00 | €550.00 | €550.00 | 0 |
| 2025-10-17 | €550.00 | €550.00 | €550.00 | €550.00 | 0 |
| 2025-10-16 | €550.00 | €550.00 | €550.00 | €550.00 | 0 |
| 2025-10-15 | €552.00 | €552.00 | €552.00 | €550.00 | 4 |
| 2025-10-14 | €553.00 | €553.00 | €544.00 | €559.00 | 23 |
| 2025-10-13 | €528.00 | €533.00 | €528.00 | €552.00 | 76 |