Genesis Energy Limited (FRA:1G6)
Germany · Delayed Price · Currency is EUR 1.200
-0.040 (-3.23%)
At close: Sep 18, 2026
FRA:1G6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Sep 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Sep 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Aug 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Aug 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Aug 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Aug 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jul 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Jul 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Jul 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jul 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| 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 | - | - |