2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 36.40
+0.35 (0.97%)
At close: Jul 31, 2025, 10:00 PM CET
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 36.30 | 36.80 | 36.10 | 36.40 | - | 0.97% | 24,879 |
| Jul 30, 2025 | 35.45 | 36.30 | 34.95 | 36.05 | - | 1.84% | 23,655 |
| Jul 29, 2025 | 34.20 | 36.10 | 34.20 | 35.40 | - | 3.36% | 44,080 |
| Jul 28, 2025 | 34.60 | 35.10 | 34.05 | 34.25 | - | 0.15% | 28,816 |
| Jul 25, 2025 | 33.95 | 34.40 | 33.40 | 34.20 | - | 1.03% | 21,727 |
| Jul 24, 2025 | 32.95 | 34.65 | 32.85 | 33.85 | - | 6.95% | 43,238 |
| Jul 23, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | - | - | 24,802 |
| Jul 22, 2025 | 32.10 | 32.25 | 31.30 | 31.65 | - | -2.16% | 17,602 |
| Jul 21, 2025 | 32.20 | 32.90 | 32.00 | 32.35 | - | 0.78% | 10,373 |
| Jul 18, 2025 | 33.05 | 33.05 | 31.90 | 32.10 | - | -2.28% | 16,962 |
| Jul 17, 2025 | 32.35 | 33.00 | 32.25 | 32.85 | - | 2.34% | 17,086 |
| Jul 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | - | - | 12,777 |
| Jul 15, 2025 | 31.60 | 32.45 | 31.30 | 32.10 | - | 2.72% | 15,561 |
| Jul 14, 2025 | 31.35 | 31.85 | 31.10 | 31.25 | - | -4.58% | 13,384 |
| Jul 11, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | - | - | 23,633 |
| Jul 10, 2025 | 32.50 | 32.95 | 31.90 | 32.75 | - | 1.39% | 20,548 |
| Jul 9, 2025 | 31.55 | 32.55 | 30.95 | 32.30 | - | 3.53% | 21,877 |
| Jul 8, 2025 | 31.20 | 31.70 | 31.20 | 31.20 | - | 0.48% | 11,460 |
| Jul 7, 2025 | 31.00 | 31.25 | 30.75 | 31.05 | - | 0.65% | 15,007 |
| Jul 4, 2025 | 31.80 | 31.80 | 30.65 | 30.85 | - | -2.99% | 12,803 |
| Jul 3, 2025 | 31.35 | 31.80 | 31.00 | 31.80 | - | 1.92% | 14,001 |
| Jul 2, 2025 | 30.95 | 31.55 | 30.95 | 31.20 | - | 0.48% | 10,843 |
| Jul 1, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | - | 20,538 |
| Jun 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | - | 13,748 |
| Jun 27, 2025 | 30.90 | 31.05 | 30.30 | 31.05 | - | 1.47% | 19,854 |
| Jun 26, 2025 | 30.15 | 31.15 | 30.15 | 30.60 | - | 0.49% | 8,466 |
| Jun 25, 2025 | 30.60 | 30.85 | 30.10 | 30.45 | - | -0.33% | 14,999 |
| Jun 24, 2025 | 30.00 | 31.10 | 30.00 | 30.55 | - | 4.27% | 37,841 |
| Jun 23, 2025 | 29.65 | 29.70 | 29.15 | 29.30 | - | -1.84% | 12,669 |
| Jun 20, 2025 | 29.90 | 30.30 | 29.65 | 29.85 | - | -0.17% | 21,714 |
| Jun 19, 2025 | 30.70 | 30.70 | 29.70 | 29.90 | - | -4.01% | 19,883 |
| Jun 18, 2025 | 32.40 | 32.40 | 30.85 | 31.15 | - | -3.71% | 18,424 |
| Jun 17, 2025 | 32.00 | 32.55 | 31.40 | 32.35 | - | 0.47% | 20,005 |
| Jun 16, 2025 | 31.15 | 32.40 | 31.05 | 32.20 | - | 2.88% | 27,954 |
| Jun 13, 2025 | 33.35 | 33.35 | 31.15 | 31.30 | - | -5.30% | 47,463 |
| Jun 12, 2025 | 33.00 | 33.45 | 32.20 | 33.05 | - | 0.61% | 18,616 |
| Jun 11, 2025 | 32.85 | 33.35 | 32.55 | 32.85 | - | 0.31% | 11,930 |
| Jun 10, 2025 | 33.05 | 33.15 | 32.15 | 32.75 | - | 0.77% | 21,077 |
| Jun 9, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | - | - | 11,518 |
| Jun 6, 2025 | 32.15 | 32.85 | 32.15 | 32.50 | - | 3.34% | 35,631 |
| Jun 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | - | 40,209 |
| Jun 4, 2025 | 30.05 | 31.55 | 30.05 | 31.45 | - | 4.31% | 28,544 |
| Jun 3, 2025 | 30.70 | 30.85 | 30.10 | 30.15 | - | -1.95% | 20,869 |
| Jun 2, 2025 | 30.45 | 31.20 | 30.45 | 30.75 | - | - | 29,543 |
| May 30, 2025 | 31.40 | 31.45 | 30.50 | 30.75 | - | -1.28% | 13,474 |
| May 29, 2025 | 31.50 | 31.55 | 30.95 | 31.15 | - | 0.32% | 19,539 |
| May 28, 2025 | 30.45 | 31.50 | 30.40 | 31.05 | - | 1.31% | 30,193 |
| May 27, 2025 | 31.10 | 31.45 | 30.40 | 30.65 | - | -1.45% | 19,084 |
| May 26, 2025 | 31.75 | 32.55 | 30.85 | 31.10 | - | 0.81% | 41,173 |
| May 23, 2025 | 31.95 | 31.95 | 30.30 | 30.85 | - | -2.68% | 79,958 |