2G Energy AG (ETR:2GB)
Germany · Delayed Price · Currency is EUR 43.82
+0.08 (0.18%)
Nov 6, 2026, 5:08 PM CET
2G Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 43.40 | 45.06 | 43.20 | 43.82 | 43.82 | 0.18% | 35,031 |
| Nov 5, 2026 | 45.00 | 46.98 | 42.96 | 43.74 | 43.74 | -3.87% | 72,523 |
| Nov 4, 2026 | 47.72 | 50.05 | 45.46 | 45.50 | 45.50 | -3.19% | 64,324 |
| Nov 3, 2026 | 45.20 | 47.80 | 44.50 | 47.00 | 47.00 | 1.56% | 33,071 |
| Nov 2, 2026 | 46.16 | 47.64 | 45.44 | 46.28 | 46.28 | 1.58% | 79,409 |
| Oct 30, 2026 | 47.00 | 47.00 | 45.40 | 45.56 | 45.56 | -6.10% | 63,475 |
| Oct 29, 2026 | 48.30 | 49.26 | 48.08 | 48.52 | 48.52 | 0.29% | 26,508 |
| Oct 28, 2026 | 50.70 | 50.70 | 47.78 | 48.38 | 48.38 | -1.39% | 59,137 |
| Oct 27, 2026 | 46.80 | 49.30 | 46.50 | 49.06 | 49.06 | 6.65% | 100,606 |
| Oct 26, 2026 | 44.98 | 46.16 | 44.04 | 46.00 | 46.00 | 3.42% | 50,593 |
| Oct 23, 2026 | 44.74 | 45.64 | 44.02 | 44.48 | 44.48 | -0.54% | 54,979 |
| Oct 22, 2026 | 45.74 | 46.62 | 44.72 | 44.72 | 44.72 | -4.32% | 81,760 |
| Oct 21, 2026 | 46.02 | 47.06 | 45.30 | 46.74 | 46.74 | 3.27% | 85,660 |
| Oct 20, 2026 | 47.00 | 47.32 | 44.70 | 45.26 | 45.26 | -5.35% | 126,242 |
| Oct 19, 2026 | 47.00 | 49.74 | 46.02 | 47.82 | 47.82 | 1.10% | 139,641 |
| Oct 16, 2026 | 47.98 | 49.68 | 47.12 | 47.30 | 47.30 | 1.20% | 176,019 |
| Oct 15, 2026 | 53.20 | 53.20 | 45.32 | 46.74 | 46.74 | -14.79% | 308,702 |
| Oct 14, 2026 | 55.90 | 57.05 | 54.85 | 54.85 | 54.85 | -0.90% | 26,623 |
| Oct 13, 2026 | 55.65 | 56.70 | 54.85 | 55.35 | 55.35 | -1.69% | 27,546 |
| Oct 12, 2026 | 57.80 | 58.85 | 56.15 | 56.30 | 56.30 | -2.51% | 22,284 |
| Oct 9, 2026 | 57.80 | 58.50 | 56.20 | 57.75 | 57.75 | 1.85% | 25,898 |
| Oct 8, 2026 | 58.55 | 58.55 | 55.65 | 56.70 | 56.70 | -2.99% | 53,454 |
| Oct 7, 2026 | 61.10 | 61.85 | 58.20 | 58.45 | 58.45 | -6.41% | 40,721 |
| Oct 6, 2026 | 62.40 | 63.25 | 60.30 | 62.45 | 62.45 | 1.54% | 34,836 |
| Oct 5, 2026 | 62.60 | 62.65 | 61.00 | 61.50 | 61.50 | -0.73% | 47,979 |
| Oct 2, 2026 | 60.20 | 62.95 | 60.00 | 61.95 | 61.95 | 5.00% | 39,270 |
| Oct 1, 2026 | 62.40 | 63.40 | 59.00 | 59.00 | 59.00 | -3.59% | 52,267 |
| Sep 30, 2026 | 61.25 | 63.95 | 60.75 | 61.20 | 61.20 | 0.49% | 87,900 |
| Sep 29, 2026 | 58.10 | 61.55 | 56.65 | 60.90 | 60.90 | 8.56% | 82,755 |
| Sep 28, 2026 | 57.45 | 58.25 | 56.00 | 56.10 | 56.10 | -3.77% | 59,699 |
| Sep 25, 2026 | 63.10 | 63.65 | 58.30 | 58.30 | 58.30 | -6.12% | 69,174 |
| Sep 24, 2026 | 64.00 | 64.90 | 61.30 | 62.10 | 62.10 | -4.75% | 52,436 |
| Sep 23, 2026 | 61.85 | 66.60 | 60.00 | 65.20 | 65.20 | 9.49% | 143,352 |
| Sep 22, 2026 | 61.60 | 61.60 | 58.10 | 59.55 | 59.55 | -1.41% | 29,045 |
| Sep 21, 2026 | 60.50 | 61.50 | 60.00 | 60.40 | 60.40 | 4.68% | 42,190 |
| Sep 18, 2026 | 58.00 | 62.00 | 57.45 | 57.70 | 57.70 | -0.26% | 59,381 |
| Sep 17, 2026 | 55.95 | 58.30 | 55.95 | 57.85 | 57.85 | 3.67% | 34,018 |
| Sep 16, 2026 | 53.70 | 56.15 | 53.10 | 55.80 | 55.80 | 5.28% | 37,472 |
| Sep 15, 2026 | 55.40 | 55.50 | 52.55 | 53.00 | 53.00 | -3.64% | 31,122 |
| Sep 14, 2026 | 55.20 | 55.90 | 54.00 | 55.00 | 55.00 | 0.46% | 36,287 |
| Sep 11, 2026 | 53.85 | 55.80 | 53.75 | 54.75 | 54.75 | 1.77% | 20,301 |
| Sep 10, 2026 | 55.40 | 55.40 | 52.70 | 53.80 | 53.80 | -3.41% | 38,026 |
| Sep 9, 2026 | 56.50 | 56.60 | 54.80 | 55.70 | 55.70 | -1.15% | 40,077 |
| Sep 8, 2026 | 59.50 | 59.95 | 56.35 | 56.35 | 56.35 | -6.32% | 40,433 |
| Sep 7, 2026 | 60.75 | 63.30 | 59.60 | 60.15 | 60.15 | 1.09% | 46,590 |
| Sep 4, 2026 | 57.20 | 59.60 | 56.40 | 59.50 | 59.50 | 5.31% | 48,767 |
| Sep 3, 2026 | 54.30 | 56.80 | 54.20 | 56.50 | 56.50 | 3.39% | 22,757 |
| Sep 2, 2026 | 53.95 | 56.30 | 53.60 | 54.65 | 54.65 | 0.64% | 50,514 |
| Sep 1, 2026 | 55.65 | 55.80 | 54.00 | 54.30 | 54.30 | -2.07% | 17,215 |
| Aug 31, 2026 | 56.90 | 56.90 | 54.90 | 55.45 | 55.45 | 0.09% | 42,834 |