Genie Energy Ltd. (FRA:6GE)
Germany · Delayed Price · Currency is EUR 14.60
+0.20 (1.39%)
At close: Oct 9, 2026
FRA:6GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Oct 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Oct 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Sep 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Sep 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Sep 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Sep 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Sep 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Sep 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Sep 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Sep 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Sep 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Sep 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Sep 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Sep 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Sep 8, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 4.58% | 100 |
| Sep 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Sep 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 150 |
| Sep 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Sep 2, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 4.72% | 50 |
| Sep 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Aug 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Aug 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.09% | - |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 2.46% | - |
| Aug 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | -1.61% | - |
| Aug 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -0.80% | - |
| Aug 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | -0.79% | - |
| Aug 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 8.62% | - |
| Aug 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | -3.33% | - |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - | - |
| Aug 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - | - |
| Aug 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -0.83% | - |