Genie Energy Ltd. (FRA:6GE)
Germany · Delayed Price · Currency is EUR 12.10
-0.40 (-3.20%)
Last updated: Dec 2, 2025, 8:03 AM CET
Genie Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | -2.31% | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.56% | - |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | 0.79% | - |
| Nov 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | -2.31% | - |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.56% | - |
| Oct 31, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.73 | - | 251 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -2.29% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 0.77% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -2.99% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 0.75% | - |
| Oct 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - | - |
| Oct 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -0.75% | - |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | -0.74% | - |
| Oct 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 2.27% | - |
| Oct 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 0.76% | - |
| Oct 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -5.07% | - |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 2.22% | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 1.50% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 0.76% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -2.22% | - |
| Oct 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | - | - |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 1.50% | 100 |
| Oct 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -0.75% | - |
| Oct 7, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.33 | 3.08% | 471 |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.56% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | 0.79% | - |
| Oct 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | 0.79% | - |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -1.56% | - |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -1.54% | - |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -1.52% | - |
| Sep 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 3.12% | - |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -5.19% | - |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 7.14% | - |