2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 54.95
-1.35 (-2.40%)
At close: Aug 24, 2026
FRA:2GB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 55.75 | 55.75 | 53.15 | 54.75 | - | -2.75% | 194 |
| 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 |
| Jul 3, 2026 | 69.55 | 70.85 | 68.60 | 70.85 | 70.60 | 5.04% | 168 |
| Jul 2, 2026 | 71.20 | 71.20 | 67.45 | 67.45 | 67.21 | -5.00% | 100 |
| Jul 1, 2026 | 71.90 | 73.15 | 70.30 | 71.00 | 70.75 | 0.78% | 319 |
| Jun 30, 2026 | 68.15 | 71.80 | 68.15 | 70.45 | 70.20 | 4.84% | 1,327 |
| Jun 29, 2026 | 66.10 | 67.20 | 66.10 | 67.20 | 66.96 | 4.11% | 40 |
| Jun 26, 2026 | 65.00 | 65.00 | 63.05 | 64.55 | 64.32 | -2.86% | 264 |
| Jun 25, 2026 | 67.85 | 69.95 | 66.45 | 66.45 | 66.21 | -2.49% | 319 |
| Jun 24, 2026 | 67.45 | 68.15 | 67.45 | 68.15 | 67.91 | -0.51% | 18 |
| Jun 23, 2026 | 69.85 | 69.85 | 68.20 | 68.50 | 68.26 | -5.52% | 230 |
| Jun 22, 2026 | 71.10 | 72.50 | 71.10 | 72.50 | 72.24 | 4.32% | 1,177 |
| Jun 19, 2026 | 69.25 | 71.05 | 69.25 | 69.50 | 69.25 | -0.71% | 3,660 |
| Jun 18, 2026 | 68.35 | 71.15 | 68.35 | 70.00 | 69.75 | -0.21% | 291 |
| Jun 17, 2026 | 62.35 | 70.70 | 62.35 | 70.15 | 69.90 | 9.18% | 355 |
| Jun 16, 2026 | 62.65 | 64.25 | 62.65 | 64.25 | 64.02 | 3.46% | 111 |