Genie Energy Ltd. (FRA:6GE)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
Genie Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Feb 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.82% | - |
| Feb 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 3.39% | - |
| Feb 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | 0.85% | - |
| Feb 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -1.68% | - |
| Feb 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |
| Feb 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |
| Feb 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 1.71% | - |
| Feb 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -1.68% | - |
| Feb 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 1.71% | - |
| Feb 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | 1.74% | - |
| Feb 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 0.88% | - |
| Feb 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -0.87% | - |
| Jan 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 1.77% | - |
| Jan 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -4.24% | - |
| Jan 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - | - |
| Jan 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | 0.85% | - |
| Jan 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -4.88% | - |
| Jan 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - | - |
| Jan 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 2.50% | - |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -3.23% | - |
| Jan 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | - | - |
| Jan 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -1.59% | - |
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | 2.44% | - |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.82% | - |
| Jan 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | -0.81% | - |
| Jan 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 1.65% | - |
| Jan 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - | - |
| Jan 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 0.83% | - |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 0.84% | - |
| Jan 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |
| Jan 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 1.71% | - |
| Jan 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - | - |
| Jan 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - | - |
| Dec 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - | - |
| Dec 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -2.50% | - |
| Dec 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 0.84% | - |
| Dec 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | -2.46% | - |
| Dec 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 4.27% | - |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -4.88% | - |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.82% | - |
| Dec 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 1.67% | - |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - | - |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 1.69% | - |
| Dec 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -1.67% | - |
| Dec 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 1.69% | - |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -2.48% | - |
| Dec 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | -1.63% | - |