Genie Energy Ltd. (FRA:6GE)
Germany · Delayed Price · Currency is EUR 12.90
+0.30 (2.38%)
Last updated: Aug 25, 2026, 8:01 AM CET
FRA:6GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 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% | - |
| Jul 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 2.54% | - |
| Jul 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -5.60% | - |
| Jul 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 0.81% | - |
| Jul 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | - | - |
| Jul 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | - | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -0.80% | - |
| Jul 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 1.63% | - |
| Jul 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - | - |
| Jul 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 1.65% | - |
| Jul 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | -1.63% | - |
| Jul 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - | - |
| Jul 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | - | - |
| Jul 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 1.65% | - |
| Jul 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | -0.82% | - |
| Jul 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 4.27% | - |
| Jul 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -4.88% | - |
| Jul 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | -0.81% | - |
| Jul 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -0.80% | - |
| Jul 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | -0.79% | - |
| Jul 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | - |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | -0.79% | - |
| Jul 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | 0.79% | - |
| Jul 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | - |
| Jun 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | - |
| Jun 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 2.44% | - |
| Jun 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | -2.38% | - |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 1.61% | - |
| Jun 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 0.81% | - |
| Jun 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 1.65% | - |
| Jun 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - | - |
| Jun 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 1.68% | - |
| Jun 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |
| Jun 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |