2G Energy AG (ETR:2GB)
Germany · Delayed Price · Currency is EUR 47.30
+0.56 (1.20%)
Oct 16, 2026, 5:35 PM CET
2G Energy AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 55.30 | 56.65 | 55.10 | 55.40 | 55.40 | -0.09% | 26,379 |
| Aug 27, 2026 | 54.30 | 56.80 | 53.90 | 55.45 | 55.45 | 2.78% | 20,721 |
| Aug 26, 2026 | 55.40 | 55.70 | 53.90 | 53.95 | 53.95 | -2.53% | 20,631 |
| Aug 25, 2026 | 55.30 | 55.80 | 54.50 | 55.35 | 55.35 | 1.75% | 31,778 |
| 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 |