2G Energy AG (ETR:2GB)
Germany · Delayed Price · Currency is EUR 55.70
-3.20 (-5.43%)
Jul 28, 2026, 2:59 PM CET
2G Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 63.85 | 63.90 | 58.20 | 58.90 | 58.90 | -5.38% | 43,663 |
| Jul 24, 2026 | 62.75 | 64.20 | 61.95 | 62.25 | 62.25 | -0.95% | 21,566 |
| Jul 23, 2026 | 63.20 | 64.65 | 62.75 | 62.85 | 62.85 | -1.80% | 19,118 |
| Jul 22, 2026 | 64.85 | 64.85 | 62.10 | 64.00 | 64.00 | -2.29% | 29,248 |
| Jul 21, 2026 | 65.50 | 65.80 | 63.70 | 65.50 | 65.50 | 1.95% | 24,624 |
| Jul 20, 2026 | 61.35 | 66.40 | 61.20 | 64.25 | 64.25 | 1.98% | 45,750 |
| Jul 17, 2026 | 62.35 | 63.70 | 60.85 | 63.00 | 63.00 | -1.25% | 33,864 |
| Jul 16, 2026 | 65.60 | 65.80 | 63.25 | 63.80 | 63.80 | -2.15% | 37,447 |
| Jul 15, 2026 | 62.85 | 66.90 | 61.05 | 65.20 | 65.20 | 4.57% | 52,305 |
| Jul 14, 2026 | 61.10 | 63.50 | 60.75 | 62.35 | 62.35 | -0.16% | 20,795 |
| Jul 13, 2026 | 61.45 | 63.50 | 61.00 | 62.45 | 62.45 | -1.89% | 29,337 |
| Jul 10, 2026 | 63.85 | 64.50 | 63.20 | 63.65 | 63.65 | -1.01% | 24,495 |
| Jul 9, 2026 | 63.90 | 66.30 | 63.90 | 64.30 | 64.30 | 3.13% | 44,854 |
| Jul 8, 2026 | 63.50 | 63.95 | 61.25 | 62.35 | 62.35 | -0.32% | 36,219 |
| Jul 7, 2026 | 65.00 | 67.45 | 62.55 | 62.55 | 62.55 | -6.43% | 79,072 |
| Jul 6, 2026 | 71.50 | 71.70 | 64.70 | 66.85 | 66.85 | -4.70% | 92,454 |
| Jul 3, 2026 | 69.65 | 70.50 | 67.90 | 70.15 | 70.15 | 3.16% | 30,823 |
| Jul 2, 2026 | 70.40 | 70.40 | 64.80 | 68.00 | 68.00 | -5.16% | 72,469 |
| Jul 1, 2026 | 71.00 | 73.55 | 69.65 | 71.70 | 71.70 | 1.13% | 56,909 |
| Jun 30, 2026 | 67.95 | 72.50 | 66.80 | 70.90 | 70.90 | 6.70% | 77,828 |
| Jun 29, 2026 | 66.35 | 70.60 | 66.00 | 66.45 | 66.45 | 1.84% | 86,386 |
| Jun 26, 2026 | 65.50 | 66.20 | 62.45 | 65.25 | 65.25 | -2.17% | 50,345 |
| Jun 25, 2026 | 69.30 | 69.95 | 66.50 | 66.70 | 66.70 | -1.11% | 34,404 |
| Jun 24, 2026 | 68.40 | 68.55 | 66.10 | 67.45 | 67.45 | -1.39% | 28,661 |
| Jun 23, 2026 | 70.00 | 70.35 | 67.00 | 68.40 | 68.40 | -4.80% | 55,464 |
| Jun 22, 2026 | 71.35 | 72.60 | 70.35 | 71.85 | 71.85 | 1.41% | 50,984 |
| Jun 19, 2026 | 68.65 | 71.05 | 68.55 | 70.85 | 70.85 | 1.36% | 45,983 |
| Jun 18, 2026 | 69.00 | 72.20 | 69.00 | 69.90 | 69.90 | -0.07% | 40,109 |
| Jun 17, 2026 | 63.55 | 70.00 | 63.40 | 69.95 | 69.95 | 11.21% | 40,584 |
| Jun 16, 2026 | 63.45 | 64.60 | 61.25 | 62.90 | 62.90 | -0.40% | 36,080 |
| Jun 15, 2026 | 65.00 | 65.10 | 62.05 | 63.15 | 63.15 | -0.55% | 42,199 |
| Jun 12, 2026 | 62.95 | 64.85 | 60.20 | 63.50 | 63.50 | 5.92% | 63,272 |
| Jun 11, 2026 | 60.80 | 60.80 | 58.25 | 59.95 | 59.95 | -1.24% | 59,912 |
| Jun 10, 2026 | 62.20 | 62.85 | 60.55 | 60.70 | 60.70 | -2.96% | 53,103 |
| Jun 9, 2026 | 67.10 | 67.30 | 62.15 | 62.55 | 62.55 | -6.85% | 86,072 |
| Jun 8, 2026 | 65.05 | 67.90 | 64.50 | 67.15 | 67.15 | -0.89% | 51,871 |
| Jun 5, 2026 | 67.95 | 70.30 | 66.85 | 67.75 | 67.75 | -1.09% | 53,515 |
| Jun 4, 2026 | 74.00 | 75.40 | 67.25 | 68.50 | 68.50 | -7.56% | 52,066 |
| Jun 3, 2026 | 72.00 | 76.25 | 71.20 | 74.10 | 74.10 | 1.02% | 63,917 |
| Jun 2, 2026 | 67.65 | 73.35 | 66.40 | 73.35 | 73.35 | 9.81% | 57,893 |
| Jun 1, 2026 | 65.40 | 68.35 | 65.00 | 66.80 | 66.80 | -0.15% | 56,262 |
| May 29, 2026 | 67.90 | 69.80 | 66.85 | 66.90 | 66.90 | -1.47% | 332,236 |
| May 28, 2026 | 69.30 | 71.95 | 67.60 | 67.90 | 67.90 | -1.81% | 46,978 |
| May 27, 2026 | 69.35 | 74.05 | 67.40 | 69.15 | 69.15 | 0.07% | 174,396 |
| May 26, 2026 | 57.25 | 70.35 | 56.05 | 69.10 | 69.10 | 21.33% | 234,628 |
| May 25, 2026 | 55.55 | 58.00 | 53.45 | 56.95 | 56.95 | 3.83% | 44,024 |
| May 22, 2026 | 54.90 | 56.35 | 54.65 | 54.85 | 54.85 | 2.33% | 40,554 |
| May 21, 2026 | 53.85 | 54.70 | 51.75 | 53.60 | 53.60 | -0.46% | 30,020 |
| May 20, 2026 | 54.45 | 55.25 | 52.55 | 53.85 | 53.85 | -0.65% | 33,376 |
| May 19, 2026 | 57.55 | 57.80 | 54.00 | 54.20 | 54.20 | -4.41% | 33,024 |