2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 35.05
-0.55 (-1.54%)
At close: Jan 30, 2026
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 35.55 | 35.55 | 35.05 | 35.05 | 35.05 | -1.54% | 945 |
| Jan 29, 2026 | 34.60 | 36.10 | 34.60 | 35.60 | 35.60 | 1.42% | 730 |
| Jan 28, 2026 | 35.30 | 35.30 | 35.10 | 35.10 | 35.10 | -0.14% | 1,130 |
| Jan 27, 2026 | 35.05 | 35.40 | 35.05 | 35.15 | 35.15 | 0.86% | 43 |
| Jan 26, 2026 | 35.35 | 35.35 | 34.85 | 34.85 | 34.85 | -1.55% | 70 |
| Jan 23, 2026 | 34.90 | 35.40 | 34.70 | 35.40 | 35.40 | -1.12% | 185 |
| Jan 22, 2026 | 33.70 | 35.80 | 33.70 | 35.80 | 35.80 | 8.32% | 500 |
| Jan 21, 2026 | 33.25 | 33.50 | 33.05 | 33.05 | 33.05 | -0.75% | 16 |
| Jan 20, 2026 | 34.60 | 34.60 | 33.30 | 33.30 | 33.30 | -4.58% | 225 |
| Jan 19, 2026 | 34.05 | 35.80 | 33.55 | 34.90 | 34.90 | 4.80% | 949 |
| Jan 16, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.60% | - |
| Jan 15, 2026 | 33.95 | 33.95 | 33.00 | 33.50 | 33.50 | -0.74% | 229 |
| Jan 14, 2026 | 34.20 | 34.50 | 33.75 | 33.75 | 33.75 | -2.03% | 159 |
| Jan 13, 2026 | 33.70 | 34.45 | 33.70 | 34.45 | 34.45 | -0.43% | 30 |
| Jan 12, 2026 | 36.15 | 36.15 | 34.10 | 34.60 | 34.60 | -4.29% | 319 |
| Jan 9, 2026 | 36.20 | 36.35 | 36.15 | 36.15 | 36.15 | -0.28% | 255 |
| Jan 8, 2026 | 36.85 | 36.85 | 36.00 | 36.25 | 36.25 | -1.76% | 250 |
| Jan 7, 2026 | 36.95 | 36.95 | 36.90 | 36.90 | 36.90 | -0.81% | 193 |
| Jan 6, 2026 | 36.30 | 37.20 | 36.20 | 37.20 | 37.20 | 1.92% | 245 |
| Jan 5, 2026 | 36.70 | 36.70 | 36.25 | 36.50 | 36.50 | 3.11% | 467 |
| Jan 2, 2026 | 35.50 | 35.50 | 35.40 | 35.40 | 35.40 | 2.61% | 74 |
| Dec 30, 2025 | 34.30 | 34.65 | 34.30 | 34.50 | 34.50 | 0.58% | 444 |
| Dec 29, 2025 | 34.90 | 34.90 | 34.20 | 34.30 | 34.30 | -0.72% | 2,729 |
| Dec 23, 2025 | 35.20 | 35.20 | 34.50 | 34.55 | 34.55 | -1.85% | 262 |
| Dec 22, 2025 | 34.70 | 35.25 | 34.60 | 35.20 | 35.20 | 3.53% | 1,433 |
| Dec 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.31% | - |
| Dec 18, 2025 | 32.60 | 34.45 | 32.60 | 34.45 | 34.45 | 2.23% | 1,110 |
| Dec 17, 2025 | 34.65 | 34.65 | 33.70 | 33.70 | 33.70 | -2.46% | 50 |
| Dec 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -2.12% | - |
| Dec 15, 2025 | 36.05 | 36.05 | 35.30 | 35.30 | 35.30 | -0.84% | 230 |
| Dec 12, 2025 | 35.60 | 36.50 | 35.60 | 35.60 | 35.60 | 2.45% | 660 |
| Dec 11, 2025 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | -1.56% | 1,189 |
| Dec 10, 2025 | 35.20 | 35.50 | 35.20 | 35.30 | 35.30 | -1.53% | 424 |
| Dec 9, 2025 | 36.10 | 36.45 | 35.60 | 35.85 | 35.85 | 2.72% | 172 |
| Dec 8, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.99% | - |
| Dec 5, 2025 | 34.90 | 35.25 | 34.90 | 35.25 | 35.25 | -0.14% | 88 |
| Dec 4, 2025 | 35.05 | 35.35 | 34.70 | 35.30 | 35.30 | 0.28% | 405 |
| Dec 3, 2025 | 34.15 | 35.20 | 34.15 | 35.20 | 35.20 | 7.98% | 219 |
| Dec 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.84% | - |
| Dec 1, 2025 | 33.45 | 33.45 | 31.70 | 31.70 | 31.70 | -4.23% | 81 |
| Nov 28, 2025 | 32.15 | 33.40 | 32.15 | 33.10 | 33.10 | 2.48% | 1,470 |
| Nov 27, 2025 | 29.65 | 32.30 | 29.65 | 32.30 | 32.30 | 7.49% | 1,002 |
| Nov 26, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 10.68% | - |
| Nov 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.31% | 100 |
| Nov 24, 2025 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | 3.08% | 245 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 560 |
| Nov 19, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.89% | 910 |
| Nov 18, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.50 | -3.81% | 100 |
| Nov 17, 2025 | 27.70 | 27.70 | 27.15 | 27.55 | 27.55 | 0.92% | 44 |