2G Energy AG (FRA:2GB)
Germany · Delayed Price · Currency is EUR 64.25
+1.25 (1.98%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:2GB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 62.70 | 65.30 | 62.70 | 64.55 | 64.55 | 5.56% | 231 |
| Jul 17, 2026 | 61.10 | 61.15 | 61.10 | 61.15 | 61.15 | -4.60% | 27 |
| Jul 16, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.93% | - |
| Jul 15, 2026 | 62.25 | 64.70 | 62.25 | 64.70 | 64.70 | 3.94% | 52 |
| Jul 14, 2026 | 61.15 | 62.25 | 61.15 | 62.25 | 62.25 | -1.27% | 3 |
| Jul 13, 2026 | 61.40 | 63.05 | 61.40 | 63.05 | 63.05 | -1.18% | 300 |
| Jul 10, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -2.67% | - |
| Jul 9, 2026 | 62.10 | 65.55 | 62.10 | 65.55 | 65.55 | 3.80% | 5 |
| Jul 8, 2026 | 62.60 | 63.15 | 61.60 | 63.15 | 63.15 | 1.28% | 214 |
| Jul 7, 2026 | 64.25 | 66.50 | 62.35 | 62.35 | 62.35 | -7.22% | 800 |
| Jul 6, 2026 | 72.50 | 72.50 | 65.20 | 67.20 | 67.20 | -5.15% | 220 |
| Jul 3, 2026 | 69.55 | 70.85 | 68.60 | 70.85 | 70.85 | 5.04% | 168 |
| Jul 2, 2026 | 71.20 | 71.20 | 67.45 | 67.45 | 67.45 | -5.00% | 100 |
| Jul 1, 2026 | 71.90 | 73.15 | 70.30 | 71.00 | 71.00 | 0.78% | 319 |
| Jun 30, 2026 | 68.15 | 71.80 | 68.15 | 70.45 | 70.45 | 4.84% | 1,327 |
| Jun 29, 2026 | 66.10 | 67.20 | 66.10 | 67.20 | 67.20 | 4.11% | 40 |
| Jun 26, 2026 | 65.00 | 65.00 | 63.05 | 64.55 | 64.55 | -2.86% | 264 |
| Jun 25, 2026 | 67.85 | 69.95 | 66.45 | 66.45 | 66.45 | -2.49% | 319 |
| Jun 24, 2026 | 67.45 | 68.15 | 67.45 | 68.15 | 68.15 | -0.51% | 18 |
| Jun 23, 2026 | 69.85 | 69.85 | 68.20 | 68.50 | 68.50 | -5.52% | 230 |
| Jun 22, 2026 | 71.10 | 72.50 | 71.10 | 72.50 | 72.50 | 4.32% | 1,177 |
| Jun 19, 2026 | 69.25 | 71.05 | 69.25 | 69.50 | 69.50 | -0.71% | 3,660 |
| Jun 18, 2026 | 68.35 | 71.15 | 68.35 | 70.00 | 70.00 | -0.21% | 291 |
| Jun 17, 2026 | 62.35 | 70.70 | 62.35 | 70.15 | 70.15 | 9.18% | 355 |
| Jun 16, 2026 | 62.65 | 64.25 | 62.65 | 64.25 | 64.25 | 3.46% | 111 |
| Jun 15, 2026 | 64.40 | 65.45 | 62.10 | 62.10 | 62.10 | -3.72% | 173 |
| Jun 12, 2026 | 60.35 | 64.50 | 60.35 | 64.50 | 64.50 | 6.44% | 1,387 |
| Jun 11, 2026 | 60.10 | 60.60 | 59.00 | 60.60 | 60.60 | -0.82% | 637 |
| Jun 10, 2026 | 62.20 | 62.20 | 61.10 | 61.10 | 61.10 | 0.74% | 93 |
| Jun 9, 2026 | 65.80 | 65.80 | 60.65 | 60.65 | 60.65 | -9.34% | 325 |
| Jun 8, 2026 | 65.30 | 66.90 | 65.10 | 66.90 | 66.90 | 1.29% | 920 |
| Jun 5, 2026 | 68.00 | 68.00 | 66.05 | 66.05 | 66.05 | -3.15% | 320 |
| Jun 4, 2026 | 72.50 | 72.50 | 67.40 | 68.20 | 68.20 | -8.09% | 485 |
| Jun 3, 2026 | 71.75 | 76.00 | 71.75 | 74.20 | 74.20 | 0.20% | 336 |
| Jun 2, 2026 | 67.10 | 74.05 | 66.55 | 74.05 | 74.05 | 12.03% | 297 |
| Jun 1, 2026 | 64.90 | 66.95 | 64.80 | 66.10 | 66.10 | -2.00% | 345 |
| May 29, 2026 | 67.50 | 69.40 | 67.45 | 67.45 | 67.45 | -2.46% | 411 |
| May 28, 2026 | 68.45 | 71.45 | 68.45 | 69.15 | 69.15 | -1.50% | 743 |
| May 27, 2026 | 69.15 | 73.00 | 69.15 | 70.20 | 70.20 | 3.69% | 1,322 |
| May 26, 2026 | 56.45 | 70.00 | 56.45 | 67.70 | 67.70 | 18.98% | 1,412 |
| May 25, 2026 | 54.65 | 57.45 | 54.65 | 56.90 | 56.90 | 2.80% | 62 |
| May 22, 2026 | 54.85 | 55.35 | 54.85 | 55.35 | 55.35 | 1.75% | 15 |
| May 21, 2026 | 53.80 | 54.40 | 52.90 | 54.40 | 54.40 | 1.68% | 201 |
| May 20, 2026 | 54.80 | 54.80 | 53.50 | 53.50 | 53.50 | -1.92% | 30 |
| May 19, 2026 | 57.10 | 57.20 | 54.55 | 54.55 | 54.55 | -4.80% | 335 |
| May 18, 2026 | 54.90 | 57.30 | 54.90 | 57.30 | 57.30 | 4.47% | 50 |
| May 15, 2026 | 56.90 | 56.90 | 54.85 | 54.85 | 54.85 | -4.86% | 471 |
| May 14, 2026 | 57.10 | 58.70 | 57.10 | 57.65 | 57.65 | -0.77% | 25 |
| May 13, 2026 | 56.25 | 58.10 | 56.25 | 58.10 | 58.10 | 7.79% | 165 |
| May 12, 2026 | 53.10 | 54.00 | 53.10 | 53.90 | 53.90 | 0.94% | 3,650 |