2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 34.70
-1.30 (-3.61%)
At close: Oct 10, 2025
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36.20 | 36.20 | 35.45 | 35.45 | 35.45 | -2.07% | 82 |
| Oct 9, 2025 | 35.70 | 36.20 | 35.70 | 36.20 | 36.20 | 1.83% | 1 |
| Oct 8, 2025 | 33.75 | 35.65 | 33.75 | 35.55 | 35.55 | 5.02% | 647 |
| Oct 7, 2025 | 32.60 | 33.85 | 32.60 | 33.85 | 33.85 | 3.99% | 375 |
| Oct 6, 2025 | 32.00 | 32.55 | 32.00 | 32.55 | 32.55 | 2.04% | 400 |
| Oct 3, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.69% | - |
| Oct 2, 2025 | 32.70 | 32.70 | 32.45 | 32.45 | 32.45 | 0.46% | 64 |
| Oct 1, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.22% | - |
| Sep 30, 2025 | 31.55 | 32.70 | 31.55 | 32.70 | 32.70 | 3.65% | 419 |
| Sep 29, 2025 | 31.65 | 31.85 | 31.50 | 31.55 | 31.55 | -0.79% | 345 |
| Sep 26, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 0.32% | 102 |
| Sep 25, 2025 | 31.90 | 31.90 | 31.65 | 31.70 | 31.70 | -2.16% | 100 |
| Sep 24, 2025 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | -1.07% | 890 |
| Sep 23, 2025 | 32.80 | 33.05 | 32.65 | 32.75 | 32.75 | -0.30% | 510 |
| Sep 22, 2025 | 32.85 | 32.85 | 32.55 | 32.85 | 32.85 | -1.65% | 195 |
| Sep 19, 2025 | 32.45 | 33.40 | 32.45 | 33.40 | 33.40 | 4.54% | 10 |
| Sep 18, 2025 | 32.35 | 32.35 | 31.95 | 31.95 | 31.95 | -0.78% | 153 |
| Sep 17, 2025 | 32.00 | 32.35 | 32.00 | 32.20 | 32.20 | 0.47% | 1,520 |
| Sep 16, 2025 | 32.90 | 32.90 | 32.05 | 32.05 | 32.05 | -2.58% | 610 |
| Sep 15, 2025 | 32.60 | 32.90 | 32.50 | 32.90 | 32.90 | 1.54% | 155 |
| Sep 12, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -0.46% | 100 |
| Sep 11, 2025 | 34.55 | 34.55 | 32.40 | 32.55 | 32.55 | -6.87% | 775 |
| Sep 10, 2025 | 34.50 | 35.15 | 34.50 | 34.95 | 34.95 | -1.55% | 880 |
| Sep 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.25% | 50 |
| Sep 8, 2025 | 34.25 | 35.95 | 34.10 | 35.95 | 35.95 | 2.28% | 180 |
| Sep 5, 2025 | 35.55 | 35.55 | 35.15 | 35.15 | 35.15 | -0.42% | 70 |
| Sep 4, 2025 | 36.25 | 37.30 | 35.30 | 35.30 | 35.30 | -2.08% | 2,988 |
| Sep 3, 2025 | 35.60 | 36.20 | 35.60 | 36.05 | 36.05 | 1.26% | 205 |
| Sep 2, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -0.97% | 40 |
| Sep 1, 2025 | 36.95 | 36.95 | 35.95 | 35.95 | 35.95 | -1.37% | 500 |
| Aug 29, 2025 | 37.05 | 37.05 | 36.45 | 36.45 | 36.45 | -2.80% | 50 |
| Aug 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.67% | - |
| Aug 27, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | 37.25 | -1.19% | 55 |
| Aug 26, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.40% | - |
| Aug 25, 2025 | 38.00 | 38.00 | 37.20 | 37.55 | 37.55 | -1.96% | 168 |
| Aug 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.52% | 10 |
| Aug 21, 2025 | 37.60 | 38.30 | 37.60 | 38.10 | 38.10 | 0.66% | 36 |
| Aug 20, 2025 | 38.80 | 38.80 | 37.85 | 37.85 | 37.85 | -3.20% | 110 |
| Aug 19, 2025 | 38.85 | 39.40 | 38.85 | 39.10 | 39.10 | 0.39% | 252 |
| Aug 18, 2025 | 38.55 | 39.20 | 38.55 | 38.95 | 38.95 | 2.37% | 298 |
| Aug 15, 2025 | 38.60 | 38.60 | 38.05 | 38.05 | 38.05 | -1.04% | 68 |
| Aug 14, 2025 | 37.95 | 38.75 | 37.95 | 38.45 | 38.45 | 1.85% | 554 |
| Aug 13, 2025 | 37.70 | 38.25 | 37.60 | 37.75 | 37.75 | 0.27% | 395 |
| Aug 12, 2025 | 36.85 | 37.65 | 36.85 | 37.65 | 37.65 | 2.87% | 1,225 |
| Aug 11, 2025 | 37.70 | 37.90 | 36.60 | 36.60 | 36.60 | - | 460 |
| Aug 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.56% | 1,779 |
| Aug 7, 2025 | 36.80 | 37.95 | 36.80 | 37.95 | 37.95 | 3.55% | 1,779 |
| Aug 6, 2025 | 37.20 | 37.20 | 36.45 | 36.65 | 36.65 | -0.54% | 468 |
| Aug 5, 2025 | 35.20 | 37.30 | 35.20 | 36.85 | 36.85 | 5.44% | 564 |
| Aug 4, 2025 | 33.75 | 35.00 | 33.75 | 34.95 | 34.95 | 3.10% | 271 |