2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 34.55
-0.65 (-1.85%)
At close: Dec 23, 2025
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | - |
| Nov 13, 2025 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | -2.61% | 134 |
| Nov 12, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.05% | - |
| Nov 11, 2025 | 28.40 | 28.45 | 28.40 | 28.45 | 28.45 | -0.18% | 80 |
| Nov 10, 2025 | 27.90 | 28.55 | 27.90 | 28.50 | 28.50 | 6.74% | 227 |
| Nov 7, 2025 | 27.45 | 27.45 | 26.70 | 26.70 | 26.70 | -2.55% | 230 |
| Nov 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 5, 2025 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | 0.36% | 870 |
| Nov 4, 2025 | 28.15 | 28.15 | 27.50 | 27.50 | 27.50 | -4.01% | 50 |
| Nov 3, 2025 | 28.85 | 28.85 | 28.65 | 28.65 | 28.65 | -3.21% | 201 |
| Oct 31, 2025 | 27.90 | 29.70 | 27.90 | 29.60 | 29.60 | 5.34% | 2,885 |
| Oct 30, 2025 | 29.65 | 29.65 | 28.10 | 28.10 | 28.10 | -6.33% | 622 |
| Oct 29, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 1,499 |
| Oct 28, 2025 | 32.25 | 32.25 | 30.00 | 30.00 | 30.00 | -7.69% | 486 |
| Oct 27, 2025 | 32.85 | 32.85 | 32.50 | 32.50 | 32.50 | -1.22% | 100 |
| Oct 24, 2025 | 32.30 | 32.90 | 32.25 | 32.90 | 32.90 | 1.39% | 738 |
| Oct 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.37% | - |
| Oct 22, 2025 | 33.05 | 33.05 | 32.90 | 32.90 | 32.90 | -0.90% | 340 |
| Oct 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.90% | 10 |
| Oct 20, 2025 | 33.35 | 33.50 | 33.35 | 33.50 | 33.50 | 0.15% | 30 |
| Oct 17, 2025 | 33.90 | 33.90 | 32.90 | 33.45 | 33.45 | -4.70% | 78 |
| Oct 16, 2025 | 34.60 | 35.10 | 34.60 | 35.10 | 35.10 | 1.30% | 1,140 |
| Oct 15, 2025 | 33.90 | 34.65 | 33.90 | 34.65 | 34.65 | 1.91% | 170 |