Genesis Energy Limited (FRA:1G6)
Germany · Delayed Price · Currency is EUR 1.140
-0.010 (-0.87%)
Last updated: Dec 1, 2025, 8:05 AM CET
Genesis Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.09 | 1.29 | 1.09 | 1.29 | 1.29 | 17.27% | 10 |
| Nov 27, 2025 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 0.92% | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | - |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 7.41% | - |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Nov 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Nov 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 9.35% | - |
| Nov 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Nov 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.74% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Nov 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Nov 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Nov 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Nov 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Oct 30, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -7.87% | - |
| Oct 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Oct 28, 2025 | 1.19 | 1.34 | 1.19 | 1.32 | 1.32 | 6.45% | 39,800 |
| Oct 27, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 2.48% | 300 |
| Oct 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Oct 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -7.09% | - |
| Oct 21, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 9.48% | 1,500 |
| Oct 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Oct 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Oct 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Oct 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Oct 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -65.79% | - |
| Oct 7, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 159.09% | 800 |
| Oct 6, 2025 | 1.13 | 1.32 | 1.13 | 1.32 | 1.32 | 17.86% | 2,644 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Oct 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Sep 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Sep 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| Sep 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |