2G Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	33.65	34.45	33.55	33.90	33.90	0.59%	28,119
Mar 13, 2026	34.95	34.95	33.70	33.70	33.70	-4.40%	19,989
Mar 12, 2026	35.45	35.60	34.70	35.25	35.25	-0.56%	22,126
Mar 11, 2026	36.10	36.15	35.35	35.45	35.45	-2.61%	35,971
Mar 10, 2026	36.20	36.90	35.80	36.40	36.40	3.56%	37,285
Mar 9, 2026	34.00	35.45	33.35	35.15	35.15	1.15%	25,286
Mar 6, 2026	35.40	36.00	34.35	34.75	34.75	-1.42%	30,304
Mar 5, 2026	36.65	37.50	34.95	35.25	35.25	-3.56%	19,012
Mar 4, 2026	34.75	37.00	34.75	36.55	36.55	4.13%	54,895
Mar 3, 2026	36.95	37.15	34.70	35.10	35.10	-6.40%	65,474
Mar 2, 2026	36.75	38.00	36.00	37.50	37.50	-2.09%	29,471
Feb 27, 2026	38.15	38.50	37.60	38.30	38.30	1.46%	17,150
Feb 26, 2026	38.50	38.55	37.50	37.75	37.75	-0.53%	10,923
Feb 25, 2026	37.55	38.30	37.35	37.95	37.95	1.34%	26,762
Feb 24, 2026	36.50	37.50	36.30	37.45	37.45	1.63%	22,764
Feb 23, 2026	37.00	37.30	36.25	36.85	36.85	-0.54%	21,465
Feb 20, 2026	37.00	37.80	36.75	37.05	37.05	-0.67%	20,151
Feb 19, 2026	38.50	38.50	37.20	37.30	37.30	-3.62%	33,833
Feb 18, 2026	37.15	39.00	37.15	38.70	38.70	4.74%	64,791
Feb 17, 2026	37.60	37.60	35.85	36.95	36.95	-0.40%	16,003
Feb 16, 2026	36.85	37.30	36.45	37.10	37.10	0.82%	12,018
Feb 13, 2026	36.70	36.80	35.70	36.80	36.80	1.52%	20,037
Feb 12, 2026	37.90	37.90	36.10	36.25	36.25	-3.20%	20,870
Feb 11, 2026	37.85	38.45	37.00	37.45	37.45	0.13%	23,869
Feb 10, 2026	37.05	37.95	36.20	37.40	37.40	0.54%	29,014
Feb 9, 2026	35.90	37.45	35.60	37.20	37.20	3.91%	36,633
Feb 6, 2026	34.00	36.55	33.75	35.80	35.80	5.29%	60,595
Feb 5, 2026	35.25	35.30	33.65	34.00	34.00	-2.44%	24,171