Genesis Energy Limited (FRA:1G6)
Germany · Delayed Price · Currency is EUR 1.130
0.00 (0.00%)
At close: Mar 18, 2026
FRA:1G6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.25% | - |
| Mar 24, 2026 | 0.99 | 1.18 | 0.99 | 1.18 | 1.18 | 19.80% | 500 |
| Mar 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.37% | - |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Mar 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Mar 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Mar 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Mar 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Mar 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Mar 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 1.85% | - |
| Feb 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -6.09% | - |
| Feb 24, 2026 | 1.10 | 1.15 | 1.00 | 1.15 | 1.09 | 2.68% | 37,990 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | - |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | -0.88% | - |
| Feb 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | -0.88% | - |
| Feb 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | - | - |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | -0.87% | - |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | -1.71% | - |
| Feb 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | 0.86% | - |
| Feb 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | -13.43% | - |
| Feb 10, 2026 | 1.14 | 1.34 | 1.14 | 1.34 | 1.27 | 15.52% | 10 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | 0.87% | - |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | -14.81% | - |
| Feb 5, 2026 | 1.15 | 1.35 | 1.15 | 1.35 | 1.28 | 17.39% | 2,100 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | - | - |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | - | - |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 1.77% | - |
| Jan 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | - | - |
| Jan 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | 1.80% | - |
| Jan 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.05 | -0.89% | - |
| Jan 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | -0.88% | - |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | - | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | - | - |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | 2.73% | - |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | - | - |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | - | - |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | 0.92% | - |
| Jan 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.03 | - | - |