2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 35.20
+2.60 (7.98%)
At close: Dec 3, 2025
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 34.15 | 34.90 | 34.15 | 34.90 | 34.90 | 7.06% | 10 |
| 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 |
| Oct 14, 2025 | 34.05 | 34.05 | 33.50 | 34.00 | 34.00 | -2.44% | 227 |
| Oct 13, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.69% | 140 |
| 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 |