Genesis Energy Limited (FRA:1G6)
Germany · Delayed Price · Currency is EUR 1.080
-0.010 (-0.92%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1G6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 5,000 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Oct 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Oct 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 13.00% | - |
| Oct 13, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -12.28% | 5,000 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 800 |
| Oct 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | - |
| Oct 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 2, 2026 | 1.14 | 1.34 | 1.14 | 1.14 | 1.14 | - | 750 |
| Oct 1, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.72% | - |
| Sep 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Sep 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Sep 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -16.06% | - |
| Sep 24, 2026 | 1.17 | 1.37 | 1.17 | 1.37 | 1.37 | 19.13% | 900 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.40% | - |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -0.83% | - |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | - |
| Sep 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -3.23% | - |
| Sep 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 0.81% | - |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | -0.81% | - |
| Sep 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | - | - |
| Sep 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -0.80% | - |
| Sep 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 0.81% | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -3.88% | - |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -0.77% | - |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.76% | - |
| Sep 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -0.76% | - |
| Sep 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 1.54% | - |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 0.78% | - |
| Sep 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 2.38% | - |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 0.80% | - |
| Aug 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 1.63% | - |
| Aug 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.18 | -3.91% | - |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | 1.59% | - |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -0.79% | - |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | - | - |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | - | - |
| Aug 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | - | - |
| Aug 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 0.79% | - |
| Aug 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 0.80% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 0.81% | - |
| Aug 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -0.80% | - |