2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 36.65
-0.25 (-0.68%)
At close: Feb 20, 2026
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 37.00 | 37.25 | 36.65 | 36.65 | 36.65 | -0.68% | 187 |
| Feb 19, 2026 | 37.80 | 37.90 | 36.90 | 36.90 | 36.90 | -4.90% | 2,050 |
| Feb 18, 2026 | 37.35 | 38.80 | 37.35 | 38.80 | 38.80 | 5.58% | 133 |
| Feb 17, 2026 | 37.15 | 37.15 | 36.10 | 36.75 | 36.75 | -2.00% | 350 |
| Feb 16, 2026 | 36.60 | 37.50 | 36.60 | 37.50 | 37.50 | 3.59% | 28 |
| Feb 13, 2026 | 36.10 | 36.20 | 36.10 | 36.20 | 36.20 | -2.95% | 370 |
| Feb 12, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.27% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.95% | - |
| Feb 10, 2026 | 37.00 | 37.00 | 36.85 | 36.85 | 36.85 | -0.14% | 50 |
| Feb 9, 2026 | 35.65 | 36.90 | 35.65 | 36.90 | 36.90 | 8.53% | 57 |
| Feb 6, 2026 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -1.73% | 150 |
| Feb 5, 2026 | 35.05 | 35.05 | 33.75 | 34.60 | 34.60 | -2.54% | 310 |
| Feb 4, 2026 | 37.35 | 37.35 | 35.10 | 35.50 | 35.50 | -4.83% | 63 |
| Feb 3, 2026 | 34.80 | 37.30 | 34.80 | 37.30 | 37.30 | 7.34% | 210 |
| Feb 2, 2026 | 35.40 | 35.40 | 34.75 | 34.75 | 34.75 | -0.86% | 400 |
| 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% | - |