2G Energy AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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