2G Energy AG (ETR:2GB)
Germany · Delayed Price · Currency is EUR 54.40
-1.80 (-3.20%)
Aug 24, 2026, 5:35 PM CET
2G Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 55.10 | 55.50 | 53.25 | 54.40 | 54.40 | -3.20% | 37,507 |
| Aug 21, 2026 | 56.80 | 57.10 | 55.95 | 56.20 | 56.20 | 0.27% | 13,416 |
| Aug 20, 2026 | 57.25 | 57.80 | 56.05 | 56.05 | 56.05 | -1.74% | 25,694 |
| Aug 19, 2026 | 57.50 | 59.00 | 56.65 | 57.25 | 57.04 | 1.51% | 30,609 |
| Aug 18, 2026 | 59.40 | 59.50 | 56.40 | 56.40 | 56.19 | -6.39% | 52,306 |
| Aug 17, 2026 | 58.00 | 61.15 | 57.50 | 60.25 | 60.03 | 4.06% | 48,630 |
| Aug 14, 2026 | 57.85 | 58.35 | 57.45 | 57.90 | 57.69 | -0.34% | 22,865 |
| Aug 13, 2026 | 60.70 | 60.70 | 57.90 | 58.10 | 57.89 | -0.09% | 55,690 |
| Aug 12, 2026 | 57.10 | 58.70 | 57.05 | 58.15 | 57.94 | 3.65% | 20,398 |
| Aug 11, 2026 | 56.85 | 57.10 | 55.65 | 56.10 | 55.89 | -1.15% | 17,636 |
| Aug 10, 2026 | 58.10 | 59.20 | 56.10 | 56.75 | 56.54 | -1.30% | 29,910 |
| Aug 7, 2026 | 58.00 | 58.55 | 57.00 | 57.50 | 57.29 | -0.69% | 16,451 |
| Aug 6, 2026 | 56.40 | 57.95 | 55.90 | 57.90 | 57.69 | 0.70% | 19,381 |
| Aug 5, 2026 | 59.10 | 59.20 | 56.55 | 57.50 | 57.29 | -0.43% | 19,366 |
| Aug 4, 2026 | 58.00 | 59.15 | 57.20 | 57.75 | 57.54 | 1.58% | 23,935 |
| Aug 3, 2026 | 58.60 | 58.60 | 54.50 | 56.85 | 56.64 | -0.96% | 50,143 |
| Jul 31, 2026 | 60.10 | 61.70 | 56.60 | 57.40 | 57.19 | -2.88% | 55,270 |
| Jul 30, 2026 | 56.25 | 59.50 | 55.00 | 59.10 | 58.88 | 7.85% | 91,609 |
| Jul 29, 2026 | 54.90 | 57.40 | 54.50 | 54.80 | 54.60 | -0.45% | 47,324 |
| Jul 28, 2026 | 58.10 | 58.10 | 53.65 | 55.05 | 54.85 | -6.54% | 71,790 |
| Jul 27, 2026 | 63.85 | 63.90 | 58.20 | 58.90 | 58.68 | -5.38% | 43,663 |
| Jul 24, 2026 | 62.75 | 64.20 | 61.95 | 62.25 | 62.02 | -0.95% | 21,566 |
| Jul 23, 2026 | 63.20 | 64.65 | 62.75 | 62.85 | 62.62 | -1.80% | 19,118 |
| Jul 22, 2026 | 64.85 | 64.85 | 62.10 | 64.00 | 63.77 | -2.29% | 29,248 |
| Jul 21, 2026 | 65.50 | 65.80 | 63.70 | 65.50 | 65.26 | 1.95% | 24,624 |
| Jul 20, 2026 | 61.35 | 66.40 | 61.20 | 64.25 | 64.01 | 1.98% | 45,750 |
| Jul 17, 2026 | 62.35 | 63.70 | 60.85 | 63.00 | 62.77 | -1.25% | 33,864 |
| Jul 16, 2026 | 65.60 | 65.80 | 63.25 | 63.80 | 63.57 | -2.15% | 37,447 |
| Jul 15, 2026 | 62.85 | 66.90 | 61.05 | 65.20 | 64.96 | 4.57% | 52,305 |
| Jul 14, 2026 | 61.10 | 63.50 | 60.75 | 62.35 | 62.12 | -0.16% | 20,795 |
| Jul 13, 2026 | 61.45 | 63.50 | 61.00 | 62.45 | 62.22 | -1.89% | 29,337 |
| Jul 10, 2026 | 63.85 | 64.50 | 63.20 | 63.65 | 63.42 | -1.01% | 24,495 |
| Jul 9, 2026 | 63.90 | 66.30 | 63.90 | 64.30 | 64.06 | 3.13% | 44,854 |
| Jul 8, 2026 | 63.50 | 63.95 | 61.25 | 62.35 | 62.12 | -0.32% | 36,219 |
| Jul 7, 2026 | 65.00 | 67.45 | 62.55 | 62.55 | 62.32 | -6.43% | 79,072 |
| Jul 6, 2026 | 71.50 | 71.70 | 64.70 | 66.85 | 66.60 | -4.70% | 92,454 |
| Jul 3, 2026 | 69.65 | 70.50 | 67.90 | 70.15 | 69.89 | 3.16% | 30,823 |
| Jul 2, 2026 | 70.40 | 70.40 | 64.80 | 68.00 | 67.75 | -5.16% | 72,469 |
| Jul 1, 2026 | 71.00 | 73.55 | 69.65 | 71.70 | 71.44 | 1.13% | 56,909 |
| Jun 30, 2026 | 67.95 | 72.50 | 66.80 | 70.90 | 70.64 | 6.70% | 77,828 |
| Jun 29, 2026 | 66.35 | 70.60 | 66.00 | 66.45 | 66.21 | 1.84% | 86,386 |
| Jun 26, 2026 | 65.50 | 66.20 | 62.45 | 65.25 | 65.01 | -2.17% | 50,345 |
| Jun 25, 2026 | 69.30 | 69.95 | 66.50 | 66.70 | 66.46 | -1.11% | 34,404 |
| Jun 24, 2026 | 68.40 | 68.55 | 66.10 | 67.45 | 67.20 | -1.39% | 28,661 |
| Jun 23, 2026 | 70.00 | 70.35 | 67.00 | 68.40 | 68.15 | -4.80% | 55,464 |
| Jun 22, 2026 | 71.35 | 72.60 | 70.35 | 71.85 | 71.59 | 1.41% | 50,984 |
| Jun 19, 2026 | 68.65 | 71.05 | 68.55 | 70.85 | 70.59 | 1.36% | 45,983 |
| Jun 18, 2026 | 69.00 | 72.20 | 69.00 | 69.90 | 69.64 | -0.07% | 40,109 |
| Jun 17, 2026 | 63.55 | 70.00 | 63.40 | 69.95 | 69.69 | 11.21% | 40,584 |
| Jun 16, 2026 | 63.45 | 64.60 | 61.25 | 62.90 | 62.67 | -0.40% | 36,080 |