2G Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	69.30	71.95	68.05	68.45	-	-1.01%	38,806
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
May 18, 2026	55.25	58.55	54.75	56.70	56.70	2.07%	41,148
May 15, 2026	57.35	57.45	54.50	55.55	55.55	-4.64%	33,222
May 14, 2026	57.55	58.60	57.10	58.25	58.25	1.48%	23,334
May 13, 2026	54.05	57.95	54.05	57.40	57.40	9.02%	64,460
May 12, 2026	53.15	55.15	52.30	52.65	52.65	-2.05%	59,493
May 11, 2026	55.00	55.25	48.70	53.75	53.75	-3.76%	113,150
May 8, 2026	52.00	56.75	51.70	55.85	55.85	1.36%	73,641
May 7, 2026	56.30	56.75	55.10	55.10	55.10	-1.61%	51,025
May 6, 2026	56.35	58.25	55.05	56.00	56.00	-0.44%	57,700
May 5, 2026	54.25	56.25	54.25	56.25	56.25	3.31%	53,749
May 4, 2026	53.10	54.55	53.10	54.45	54.45	3.71%	45,201
Apr 30, 2026	50.30	52.50	50.05	52.50	52.50	3.55%	27,837
Apr 29, 2026	51.75	51.75	50.45	50.70	50.70	1.20%	38,109
Apr 28, 2026	51.20	51.40	49.74	50.10	50.10	-1.28%	32,898
Apr 27, 2026	49.80	51.95	49.72	50.75	50.75	2.07%	35,346
Apr 24, 2026	49.48	51.30	49.30	49.72	49.72	-0.32%	35,877
Apr 23, 2026	49.62	50.35	49.04	49.88	49.88	1.14%	31,440
Apr 22, 2026	49.22	49.80	48.76	49.32	49.32	1.15%	36,060
Apr 21, 2026	48.46	49.54	48.08	48.76	48.76	1.41%	35,367
Apr 20, 2026	47.90	48.62	47.50	48.08	48.08	-0.99%	37,214
Apr 17, 2026	46.98	49.26	46.76	48.56	48.56	3.81%	72,468
Apr 16, 2026	46.20	47.80	46.20	46.78	46.78	1.39%	47,129
Apr 15, 2026	45.44	46.30	44.90	46.14	46.14	1.99%	37,092
Apr 14, 2026	44.38	45.50	44.30	45.24	45.24	2.77%	34,238
Apr 13, 2026	42.52	44.44	42.40	44.02	44.02	0.82%	29,503
Apr 10, 2026	41.72	44.40	41.12	43.66	43.66	5.46%	91,240
Apr 9, 2026	41.30	42.14	41.10	41.40	41.40	-0.62%	33,456
Apr 8, 2026	41.98	42.34	41.12	41.66	41.66	7.15%	72,362
Apr 7, 2026	40.00	40.32	38.84	38.88	38.88	-2.80%	34,662
Apr 2, 2026	38.05	40.00	37.60	40.00	40.00	3.49%	69,501
Apr 1, 2026	38.95	39.00	38.25	38.65	38.65	1.98%	44,639
Mar 31, 2026	35.55	38.20	35.40	37.90	37.90	5.57%	36,334
Mar 30, 2026	36.80	36.80	35.55	35.90	35.90	-2.84%	31,733
Mar 27, 2026	38.40	38.75	35.90	36.95	36.95	-3.15%	51,502
Mar 26, 2026	35.00	38.15	33.35	38.15	38.15	8.84%	87,230
Mar 25, 2026	34.65	36.05	32.95	35.05	35.05	7.68%	64,873
Mar 24, 2026	33.90	33.95	32.25	32.55	32.55	-4.82%	23,196
Mar 23, 2026	31.30	36.35	30.80	34.20	34.20	5.07%	67,221
Mar 20, 2026	33.15	33.80	32.45	32.55	32.55	-0.31%	22,537
Mar 19, 2026	34.75	34.75	32.15	32.65	32.65	-5.50%	34,058
Mar 18, 2026	34.35	35.35	34.20	34.55	34.55	1.92%	39,068
Mar 17, 2026	33.85	34.30	33.40	33.90	33.90	-	25,938