2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 54.00
+0.70 (1.31%)
Last updated: Sep 11, 2026, 9:54 AM CET
FRA:2GB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 58.60 | 58.60 | 57.60 | 58.50 | 58.29 | -2.66% | 215 |
| Aug 13, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.89 | 2.30% | - |
| Aug 12, 2026 | 57.05 | 58.75 | 57.05 | 58.75 | 58.54 | 4.07% | 703 |
| Aug 11, 2026 | 56.55 | 56.55 | 56.45 | 56.45 | 56.25 | -1.48% | 40 |
| Aug 10, 2026 | 58.45 | 58.45 | 57.30 | 57.30 | 57.10 | -0.43% | 54 |
| Aug 7, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.34 | -0.78% | - |
| Aug 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.79 | 1.49% | 50 |
| Aug 5, 2026 | 58.90 | 58.90 | 57.15 | 57.15 | 56.95 | -1.80% | 124 |
| Aug 4, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.99 | 3.65% | - |
| Aug 3, 2026 | 58.30 | 58.30 | 55.35 | 56.15 | 55.95 | -6.18% | 188 |
| Jul 31, 2026 | 60.65 | 60.65 | 59.75 | 59.85 | 59.64 | 0.08% | 85 |
| Jul 30, 2026 | 56.85 | 59.80 | 56.85 | 59.80 | 59.59 | 8.04% | 20 |
| Jul 29, 2026 | 54.50 | 56.25 | 54.25 | 55.35 | 55.15 | 1.56% | 230 |
| Jul 28, 2026 | 56.95 | 56.95 | 54.50 | 54.50 | 54.31 | -6.44% | 640 |
| Jul 27, 2026 | 62.95 | 62.95 | 58.25 | 58.25 | 58.04 | -7.83% | 70 |
| Jul 24, 2026 | 62.30 | 63.20 | 62.30 | 63.20 | 62.97 | -1.86% | 520 |
| Jul 23, 2026 | 63.00 | 64.40 | 63.00 | 64.40 | 64.17 | 0.86% | 80 |
| Jul 22, 2026 | 64.70 | 64.70 | 63.85 | 63.85 | 63.62 | -1.62% | 260 |
| Jul 21, 2026 | 65.45 | 65.45 | 64.90 | 64.90 | 64.67 | 0.54% | 122 |
| Jul 20, 2026 | 62.70 | 65.30 | 62.70 | 64.55 | 64.32 | 5.56% | 231 |
| Jul 17, 2026 | 61.10 | 61.15 | 61.10 | 61.15 | 60.93 | -4.60% | 27 |
| Jul 16, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.87 | -0.93% | - |
| Jul 15, 2026 | 62.25 | 64.70 | 62.25 | 64.70 | 64.47 | 3.94% | 52 |
| Jul 14, 2026 | 61.15 | 62.25 | 61.15 | 62.25 | 62.03 | -1.27% | 3 |
| Jul 13, 2026 | 61.40 | 63.05 | 61.40 | 63.05 | 62.82 | -1.18% | 300 |
| Jul 10, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.57 | -2.67% | - |
| Jul 9, 2026 | 62.10 | 65.55 | 62.10 | 65.55 | 65.32 | 3.80% | 5 |
| Jul 8, 2026 | 62.60 | 63.15 | 61.60 | 63.15 | 62.92 | 1.28% | 214 |
| Jul 7, 2026 | 64.25 | 66.50 | 62.35 | 62.35 | 62.13 | -7.22% | 800 |
| Jul 6, 2026 | 72.50 | 72.50 | 65.20 | 67.20 | 66.96 | -5.15% | 220 |