2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 44.80
+0.30 (0.67%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:2GB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.16 | 45.00 | 44.16 | 44.80 | 44.80 | 0.67% | 2,010 |
| Oct 22, 2026 | 46.42 | 46.42 | 44.50 | 44.50 | 44.50 | -7.06% | 157 |
| Oct 21, 2026 | 45.82 | 47.88 | 45.64 | 47.88 | 47.88 | 4.77% | 225 |
| Oct 20, 2026 | 47.06 | 47.06 | 44.80 | 45.70 | 45.70 | -4.19% | 415 |
| Oct 19, 2026 | 46.66 | 49.46 | 46.66 | 47.70 | 47.70 | -1.16% | 510 |
| Oct 16, 2026 | 48.40 | 49.46 | 47.30 | 48.26 | 48.26 | 2.20% | 1,019 |
| Oct 15, 2026 | 54.50 | 54.50 | 46.00 | 47.22 | 47.22 | -15.38% | 1,395 |
| Oct 14, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.82% | - |
| Oct 13, 2026 | 56.00 | 56.95 | 54.80 | 54.80 | 54.80 | -5.27% | 160 |
| Oct 12, 2026 | 58.05 | 58.70 | 57.85 | 57.85 | 57.85 | -0.77% | 568 |
| Oct 9, 2026 | 57.00 | 58.40 | 57.00 | 58.30 | 58.30 | 2.19% | 285 |
| Oct 8, 2026 | 58.70 | 58.70 | 57.05 | 57.05 | 57.05 | -4.20% | 35 |
| Oct 7, 2026 | 62.55 | 62.55 | 58.85 | 59.55 | 59.55 | -5.63% | 231 |
| Oct 6, 2026 | 62.70 | 63.10 | 60.40 | 63.10 | 63.10 | 0.72% | 370 |
| Oct 5, 2026 | 62.70 | 62.70 | 61.70 | 62.65 | 62.65 | 2.37% | 300 |
| Oct 2, 2026 | 60.40 | 62.25 | 60.40 | 61.20 | 61.20 | 2.68% | 575 |
| Oct 1, 2026 | 62.45 | 62.45 | 59.60 | 59.60 | 59.60 | -3.01% | 25 |
| Sep 30, 2026 | 60.70 | 63.85 | 60.70 | 61.45 | 61.45 | 1.07% | 120 |
| Sep 29, 2026 | 57.70 | 60.80 | 57.70 | 60.80 | 60.80 | 5.74% | 966 |
| Sep 28, 2026 | 57.50 | 58.00 | 57.05 | 57.50 | 57.50 | -2.38% | 1,177 |
| Sep 25, 2026 | 63.00 | 63.00 | 58.90 | 58.90 | 58.90 | -5.53% | 350 |
| Sep 24, 2026 | 64.65 | 64.80 | 61.70 | 62.35 | 62.35 | -4.08% | 681 |
| Sep 23, 2026 | 60.85 | 65.30 | 60.85 | 65.00 | 65.00 | 8.51% | 910 |
| Sep 22, 2026 | 61.45 | 61.45 | 59.20 | 59.90 | 59.90 | -1.64% | 440 |
| Sep 21, 2026 | 59.40 | 61.10 | 59.40 | 60.90 | 60.90 | 4.73% | 170 |
| Sep 18, 2026 | 57.50 | 61.15 | 57.50 | 58.15 | 58.15 | 0.52% | 155 |
| Sep 17, 2026 | 55.80 | 57.85 | 55.80 | 57.85 | 57.85 | 4.23% | 150 |
| Sep 16, 2026 | 52.95 | 55.50 | 52.95 | 55.50 | 55.50 | 5.31% | 305 |
| Sep 15, 2026 | 55.00 | 55.00 | 52.70 | 52.70 | 52.70 | -5.13% | 642 |
| Sep 14, 2026 | 56.05 | 56.05 | 53.85 | 55.55 | 55.55 | 2.87% | 530 |
| Sep 11, 2026 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | 1.31% | 36 |
| Sep 10, 2026 | 55.60 | 55.60 | 53.30 | 53.30 | 53.30 | -3.44% | 62 |
| Sep 9, 2026 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | -3.24% | 100 |
| Sep 8, 2026 | 59.70 | 59.70 | 57.00 | 57.05 | 57.05 | -4.60% | 151 |
| Sep 7, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 6.22% | 100 |
| Sep 4, 2026 | 57.30 | 57.30 | 56.30 | 56.30 | 56.30 | 3.11% | 517 |
| Sep 3, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.80% | - |
| Sep 2, 2026 | 53.50 | 55.60 | 53.50 | 55.60 | 55.60 | 1.37% | 40 |
| Sep 1, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.90% | - |
| Aug 31, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.07% | - |
| Aug 28, 2026 | 55.30 | 56.55 | 55.30 | 55.95 | 55.95 | - | 560 |
| Aug 27, 2026 | 54.40 | 55.95 | 54.40 | 55.95 | 55.95 | 3.42% | 130 |
| Aug 26, 2026 | 54.90 | 54.90 | 54.10 | 54.10 | 54.10 | -3.22% | 50 |
| Aug 25, 2026 | 54.05 | 55.90 | 54.05 | 55.90 | 55.90 | 1.73% | 128 |
| Aug 24, 2026 | 55.75 | 55.75 | 53.15 | 54.95 | 54.95 | -2.40% | 398 |
| Aug 21, 2026 | 55.60 | 57.05 | 55.60 | 56.30 | 56.30 | -1.23% | 188 |
| Aug 20, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 57.00 | -2.71% | 230 |
| Aug 19, 2026 | 55.70 | 58.80 | 55.70 | 58.80 | 58.59 | 3.16% | 291 |
| Aug 18, 2026 | 59.65 | 59.65 | 57.00 | 57.00 | 56.80 | -7.01% | 380 |
| Aug 17, 2026 | 59.00 | 61.30 | 58.95 | 61.30 | 61.08 | 4.79% | 480 |