2G Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	63.50	63.95	62.55	62.75	-	0.32%	7,275
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
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