2G Energy AG (ETR:2GB)
Germany · Delayed Price · Currency is EUR 36.00
+0.25 (0.70%)
Oct 9, 2025, 5:36 PM CET
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 35.70 | 36.15 | 35.25 | 36.00 | 36.00 | 0.70% | 35,942 |
| Oct 8, 2025 | 33.55 | 36.05 | 33.50 | 35.75 | 35.75 | 7.20% | 88,716 |
| Oct 7, 2025 | 32.50 | 34.30 | 32.50 | 33.35 | 33.35 | 3.41% | 42,957 |
| Oct 6, 2025 | 31.80 | 32.60 | 31.75 | 32.25 | 32.25 | 0.62% | 20,810 |
| Oct 3, 2025 | 32.05 | 32.25 | 31.55 | 32.05 | 32.05 | - | 18,025 |
| Oct 2, 2025 | 32.45 | 32.80 | 31.80 | 32.05 | 32.05 | -1.23% | 20,570 |
| Oct 1, 2025 | 32.10 | 32.70 | 31.95 | 32.45 | 32.45 | -0.15% | 16,513 |
| Sep 30, 2025 | 31.75 | 32.65 | 31.75 | 32.50 | 32.50 | 2.36% | 38,462 |
| Sep 29, 2025 | 31.90 | 32.15 | 31.50 | 31.75 | 31.75 | -0.16% | 21,118 |
| Sep 26, 2025 | 32.10 | 32.30 | 31.65 | 31.80 | 31.80 | -0.31% | 12,243 |
| Sep 25, 2025 | 32.05 | 32.25 | 31.45 | 31.90 | 31.90 | -1.24% | 36,659 |
| Sep 24, 2025 | 32.50 | 32.75 | 32.20 | 32.30 | 32.30 | -0.62% | 15,197 |
| Sep 23, 2025 | 32.75 | 33.15 | 32.40 | 32.50 | 32.50 | -0.46% | 18,869 |
| Sep 22, 2025 | 32.40 | 32.80 | 32.20 | 32.65 | 32.65 | -0.46% | 30,463 |
| Sep 19, 2025 | 32.30 | 33.65 | 32.30 | 32.80 | 32.80 | 2.18% | 56,518 |
| Sep 18, 2025 | 32.25 | 32.50 | 31.85 | 32.10 | 32.10 | 0.47% | 20,244 |
| Sep 17, 2025 | 32.00 | 32.35 | 31.75 | 31.95 | 31.95 | - | 18,818 |
| Sep 16, 2025 | 33.00 | 33.00 | 31.70 | 31.95 | 31.95 | -2.29% | 28,654 |
| Sep 15, 2025 | 32.55 | 33.00 | 32.35 | 32.70 | 32.70 | 0.62% | 25,383 |
| Sep 12, 2025 | 32.95 | 33.35 | 31.70 | 32.50 | 32.50 | 0.46% | 77,224 |
| Sep 11, 2025 | 34.45 | 34.55 | 31.90 | 32.35 | 32.35 | -6.91% | 84,591 |
| Sep 10, 2025 | 34.60 | 35.05 | 34.10 | 34.75 | 34.75 | 0.29% | 23,597 |
| Sep 9, 2025 | 35.75 | 35.75 | 34.65 | 34.65 | 34.65 | -3.08% | 14,129 |
| Sep 8, 2025 | 34.65 | 35.80 | 34.10 | 35.75 | 35.75 | 3.92% | 20,826 |
| Sep 5, 2025 | 35.70 | 36.10 | 34.05 | 34.40 | 34.40 | -3.10% | 33,014 |
| Sep 4, 2025 | 36.05 | 38.25 | 34.70 | 35.50 | 35.50 | -1.66% | 72,494 |
| Sep 3, 2025 | 35.65 | 36.65 | 35.50 | 36.10 | 36.10 | 2.12% | 26,218 |
| Sep 2, 2025 | 35.95 | 36.00 | 35.25 | 35.35 | 35.35 | -2.35% | 32,036 |
| Sep 1, 2025 | 37.05 | 37.05 | 35.75 | 36.20 | 36.20 | -1.50% | 17,887 |
| Aug 29, 2025 | 37.00 | 37.50 | 36.45 | 36.75 | 36.75 | -0.94% | 14,727 |
| Aug 28, 2025 | 37.40 | 37.80 | 36.95 | 37.10 | 37.10 | -0.80% | 16,873 |
| Aug 27, 2025 | 37.85 | 37.90 | 37.00 | 37.40 | 37.40 | -1.32% | 16,914 |
| Aug 26, 2025 | 38.25 | 38.25 | 37.10 | 37.90 | 37.90 | -1.04% | 38,835 |
| Aug 25, 2025 | 38.10 | 38.45 | 36.95 | 38.30 | 38.30 | -0.13% | 22,033 |
| Aug 22, 2025 | 38.30 | 38.75 | 38.10 | 38.35 | 38.35 | 0.66% | 8,449 |
| Aug 21, 2025 | 37.70 | 38.45 | 37.35 | 38.10 | 38.10 | 0.79% | 19,478 |
| Aug 20, 2025 | 38.95 | 38.95 | 37.70 | 37.80 | 37.80 | -3.32% | 14,791 |
| Aug 19, 2025 | 39.15 | 39.60 | 38.85 | 39.10 | 39.10 | 0.13% | 25,499 |
| Aug 18, 2025 | 38.15 | 39.35 | 38.10 | 39.05 | 39.05 | 1.96% | 35,688 |
| Aug 15, 2025 | 38.85 | 38.90 | 37.50 | 38.30 | 38.30 | 1.59% | 33,167 |
| Aug 14, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Aug 13, 2025 | 37.75 | 38.60 | 37.50 | 37.70 | 37.70 | 2.59% | 33,831 |
| Aug 12, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | - |
| Aug 11, 2025 | 37.45 | 37.70 | 36.30 | 36.75 | 36.75 | -2.39% | 26,192 |
| Aug 8, 2025 | 36.70 | 37.85 | 36.70 | 37.65 | 37.65 | 3.15% | 18,924 |
| Aug 7, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Aug 6, 2025 | 37.20 | 37.20 | 36.05 | 36.50 | 36.50 | -1.62% | 36,246 |
| Aug 5, 2025 | 35.10 | 37.45 | 35.10 | 37.10 | 37.10 | 6.30% | 48,877 |
| Aug 4, 2025 | 33.40 | 35.30 | 33.40 | 34.90 | 34.90 | 4.80% | 52,320 |
| Aug 1, 2025 | 36.00 | 36.00 | 32.70 | 33.30 | 33.30 | -8.52% | 91,676 |