Skip to main content
logo
Genesis Energy Limited (FRA:1G6)
Germany flag Germany · Delayed Price · Currency is EUR
1.100
-0.010 (-0.90%)
At close: Jan 9, 2026

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20261.101.101.101.101.10-0.90%-
Jan 8, 20261.111.111.111.111.110.91%-
Jan 7, 20261.101.101.101.101.100.92%-
Jan 6, 20261.091.091.091.091.090.93%-
Jan 5, 20261.081.081.081.081.08--
Jan 2, 20261.081.081.081.081.08-0.92%-
Dec 30, 20251.091.091.091.091.09-0.91%-
Dec 29, 20251.101.101.101.101.100.92%-
Dec 23, 20251.091.091.091.091.09--
Dec 22, 20251.091.091.091.091.090.93%-
Dec 19, 20251.081.081.081.081.08--
Dec 18, 20251.081.081.081.081.080.93%-
Dec 17, 20251.071.071.071.071.07-15.75%-
Dec 16, 20251.071.271.071.271.2718.69%100
Dec 15, 20251.071.071.071.071.07-0.93%-
Dec 12, 20251.081.081.081.081.080.93%-
Dec 11, 20251.071.071.071.071.07--
Dec 10, 20251.071.071.071.071.07-0.93%-
Dec 9, 20251.081.081.081.081.08--
Dec 8, 20251.081.081.081.081.080.93%-
Dec 5, 20251.071.071.071.071.07-0.93%-
Dec 4, 20251.081.081.081.081.080.93%3,100
Dec 3, 20251.071.071.071.071.07--
Dec 2, 20251.071.071.071.071.07-1.83%-
Dec 1, 20251.091.091.091.091.09-15.50%-
Nov 28, 20251.091.291.091.291.2917.27%10
Nov 27, 20250.991.100.991.101.100.92%-
Nov 26, 20251.091.091.091.091.092.83%-
Nov 25, 20251.061.061.061.061.06-8.62%-
Nov 24, 20251.161.161.161.161.167.41%-
Nov 21, 20251.081.081.081.081.082.86%-
Nov 20, 20251.051.051.051.051.05-4.55%-
Nov 19, 20251.101.101.101.101.102.80%-
Nov 18, 20251.071.071.071.071.07-4.46%-
Nov 17, 20251.121.121.121.121.12-4.27%-
Nov 14, 20251.171.171.171.171.179.35%-
Nov 13, 20251.071.071.071.071.07-4.46%-
Nov 12, 20251.121.121.121.121.128.74%-
Nov 11, 20251.031.031.031.031.03-4.63%-
Nov 10, 20251.081.081.081.081.08-4.42%-
Nov 7, 20251.131.131.131.131.132.73%-
Nov 6, 20251.101.101.101.101.104.76%-
Nov 5, 20251.051.051.051.051.05-4.55%-
Nov 4, 20251.101.101.101.101.10-4.35%-
Nov 3, 20251.151.151.151.151.152.68%-
Oct 31, 20251.121.121.121.121.12-4.27%-
Oct 30, 20251.221.221.171.171.17-7.87%-
Oct 29, 20251.271.271.271.271.27-3.79%-
Oct 28, 20251.191.341.191.321.326.45%39,800
Oct 27, 20251.161.241.161.241.242.48%300