2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 35.35
-0.85 (-2.35%)
At close: Sep 2, 2025
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 35.95 | 36.00 | 35.35 | 35.55 | - | -1.80% | 13,039 |
| Sep 1, 2025 | 37.05 | 37.05 | 35.75 | 36.20 | - | -1.50% | 23,172 |
| Aug 29, 2025 | 37.00 | 37.50 | 36.45 | 36.75 | - | -0.94% | 14,727 |
| Aug 28, 2025 | 37.40 | 37.80 | 36.95 | 37.10 | - | -0.80% | 16,873 |
| Aug 27, 2025 | 37.85 | 37.90 | 37.00 | 37.40 | - | -1.32% | 16,914 |
| Aug 26, 2025 | 38.25 | 38.25 | 37.10 | 37.90 | - | -1.04% | 38,835 |
| Aug 25, 2025 | 38.10 | 38.45 | 36.95 | 38.30 | - | -0.13% | 22,033 |
| Aug 22, 2025 | 38.30 | 38.75 | 38.10 | 38.35 | - | 0.66% | 8,449 |
| Aug 21, 2025 | 37.70 | 38.45 | 37.35 | 38.10 | - | 0.79% | 19,478 |
| Aug 20, 2025 | 38.95 | 38.95 | 37.70 | 37.80 | - | -3.32% | 14,791 |
| Aug 19, 2025 | 39.15 | 39.60 | 38.85 | 39.10 | - | 0.13% | 25,499 |
| Aug 18, 2025 | 38.15 | 39.35 | 38.10 | 39.05 | - | 1.96% | 35,688 |
| Aug 15, 2025 | 38.85 | 38.90 | 37.50 | 38.30 | - | 1.59% | 33,167 |
| Aug 14, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | - | - | 22,217 |
| Aug 13, 2025 | 37.75 | 38.60 | 37.50 | 37.70 | - | 2.59% | 33,831 |
| Aug 12, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | - | - | 33,647 |
| Aug 11, 2025 | 37.45 | 37.70 | 36.30 | 36.75 | - | -2.39% | 26,192 |
| Aug 8, 2025 | 36.70 | 37.85 | 36.70 | 37.65 | - | 3.15% | 18,924 |
| Aug 7, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | - | 19,113 |
| Aug 6, 2025 | 37.20 | 37.20 | 36.05 | 36.50 | - | -1.62% | 36,246 |
| Aug 5, 2025 | 35.10 | 37.45 | 35.10 | 37.10 | - | 6.30% | 48,877 |
| Aug 4, 2025 | 33.40 | 35.30 | 33.40 | 34.90 | - | 4.80% | 52,320 |
| Aug 1, 2025 | 36.00 | 36.00 | 32.70 | 33.30 | - | -8.52% | 91,676 |
| Jul 31, 2025 | 36.30 | 36.80 | 36.10 | 36.40 | - | 0.97% | 24,879 |
| Jul 30, 2025 | 35.45 | 36.30 | 34.95 | 36.05 | - | 1.84% | 23,655 |
| Jul 29, 2025 | 34.20 | 36.10 | 34.20 | 35.40 | - | 3.36% | 44,080 |
| Jul 28, 2025 | 34.60 | 35.10 | 34.05 | 34.25 | - | 0.15% | 28,816 |
| Jul 25, 2025 | 33.95 | 34.40 | 33.40 | 34.20 | - | 1.03% | 21,727 |
| Jul 24, 2025 | 32.95 | 34.65 | 32.85 | 33.85 | - | 6.95% | 43,238 |
| Jul 23, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | - | - | 24,802 |
| Jul 22, 2025 | 32.10 | 32.25 | 31.30 | 31.65 | - | -2.16% | 17,602 |
| Jul 21, 2025 | 32.20 | 32.90 | 32.00 | 32.35 | - | 0.78% | 10,373 |
| Jul 18, 2025 | 33.05 | 33.05 | 31.90 | 32.10 | - | -2.28% | 16,962 |
| Jul 17, 2025 | 32.35 | 33.00 | 32.25 | 32.85 | - | 2.34% | 17,086 |
| Jul 16, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | - | - | 12,777 |
| Jul 15, 2025 | 31.60 | 32.45 | 31.30 | 32.10 | - | 2.72% | 15,561 |
| Jul 14, 2025 | 31.35 | 31.85 | 31.10 | 31.25 | - | -4.58% | 13,384 |
| Jul 11, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | - | - | 23,633 |
| Jul 10, 2025 | 32.50 | 32.95 | 31.90 | 32.75 | - | 1.39% | 20,548 |
| Jul 9, 2025 | 31.55 | 32.55 | 30.95 | 32.30 | - | 3.53% | 21,877 |
| Jul 8, 2025 | 31.20 | 31.70 | 31.20 | 31.20 | - | 0.48% | 11,460 |
| Jul 7, 2025 | 31.00 | 31.25 | 30.75 | 31.05 | - | 0.65% | 15,007 |
| Jul 4, 2025 | 31.80 | 31.80 | 30.65 | 30.85 | - | -2.99% | 12,803 |
| Jul 3, 2025 | 31.35 | 31.80 | 31.00 | 31.80 | - | 1.92% | 14,001 |
| Jul 2, 2025 | 30.95 | 31.55 | 30.95 | 31.20 | - | 0.48% | 10,843 |
| Jul 1, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | - | 20,538 |
| Jun 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | - | 13,748 |
| Jun 27, 2025 | 30.90 | 31.05 | 30.30 | 31.05 | - | 1.47% | 19,854 |
| Jun 26, 2025 | 30.15 | 31.15 | 30.15 | 30.60 | - | 0.49% | 8,466 |
| Jun 25, 2025 | 30.60 | 30.85 | 30.10 | 30.45 | - | -0.33% | 14,999 |