Genesis Energy Limited (FRA:1G6)
Germany · Delayed Price · Currency is EUR 1.270
+0.060 (4.96%)
Last updated: Jun 3, 2026, 8:16 AM CET
FRA:1G6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| May 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| May 6, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 6.19% | 3,816 |
| May 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Apr 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Apr 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Apr 23, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 4,316 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Apr 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Apr 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Apr 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Apr 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Apr 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Apr 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Mar 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| 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 | - | - |