Genel Energy plc (FRA:4VL)
Germany · Delayed Price · Currency is EUR 0.6810
-0.0070 (-1.02%)
At close: Jan 28, 2026
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Jan 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.15% | - |
| Jan 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.02% | - |
| Jan 27, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.93% | 6,800 |
| Jan 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.53% | - |
| Jan 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.40% | - |
| Jan 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.14% | - |
| Jan 21, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.30% | - |
| Jan 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.09% | - |
| Jan 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.30% | - |
| Jan 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.55% | - |
| Jan 15, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 9.17% | - |
| Jan 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 5.22% | - |
| Jan 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.77% | - |
| Jan 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.09% | - |
| Jan 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.83% | - |
| Jan 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.91% | - |
| Jan 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.78% | - |
| Jan 6, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 2.23% | 6,400 |
| Jan 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | - |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.92% | - |
| Dec 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.32% | - |
| Dec 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.53% | - |
| Dec 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.93% | - |
| Dec 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.25% | - |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.74% | - |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.97% | - |
| Dec 16, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 14,000 |
| Dec 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.68% | - |
| Dec 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Dec 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.11% | - |
| Dec 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.52% | - |
| Dec 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.18% | - |
| Dec 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.11% | - |
| Dec 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.17% | - |
| Dec 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | - |
| Dec 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.14% | - |
| Dec 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Dec 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.61% | - |
| Nov 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.94% | - |
| Nov 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.38% | - |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.04% | - |
| Nov 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.08% | - |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.33% | - |
| Nov 21, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.58% | 1 |
| Nov 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.27% | - |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.20% | - |
| Nov 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 9.39% | - |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.18% | - |