Genesis Energy Limited (FRA:1G6)
Germany · Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
Last updated: Jul 20, 2026, 2:31 PM CET
FRA:1G6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jul 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jun 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jun 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Jun 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Jun 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Jun 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jun 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Jun 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Jun 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 25 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jun 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jun 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jun 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Jun 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Jun 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Jun 3, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 1,006 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | 1,006 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| May 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| May 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| May 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | 13,006 |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| May 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| May 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| May 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |