2G Energy AG (ETR:2GB)
Germany
· Delayed Price · Currency is EUR 35.15
+0.40 (1.15%)
At close: Mar 9, 2026
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.00 | 35.45 | 33.35 | 35.15 | 35.15 | 1.15% | 25,286 |
| Mar 6, 2026 | 35.40 | 36.00 | 34.35 | 34.75 | 34.75 | -1.42% | 30,304 |
| Mar 5, 2026 | 36.65 | 37.50 | 34.95 | 35.25 | 35.25 | -3.56% | 19,012 |
| Mar 4, 2026 | 34.75 | 37.00 | 34.75 | 36.55 | 36.55 | 4.13% | 54,895 |
| Mar 3, 2026 | 36.95 | 37.15 | 34.70 | 35.10 | 35.10 | -6.40% | 65,474 |
| Mar 2, 2026 | 36.75 | 38.00 | 36.00 | 37.50 | 37.50 | -2.09% | 29,471 |
| Feb 27, 2026 | 38.15 | 38.50 | 37.60 | 38.30 | 38.30 | 1.46% | 17,150 |
| Feb 26, 2026 | 38.50 | 38.55 | 37.50 | 37.75 | 37.75 | -0.53% | 10,923 |
| Feb 25, 2026 | 37.55 | 38.30 | 37.35 | 37.95 | 37.95 | 1.34% | 26,762 |
| Feb 24, 2026 | 36.50 | 37.50 | 36.30 | 37.45 | 37.45 | 1.63% | 22,764 |
| Feb 23, 2026 | 37.00 | 37.30 | 36.25 | 36.85 | 36.85 | -0.54% | 21,465 |
| Feb 20, 2026 | 37.00 | 37.80 | 36.75 | 37.05 | 37.05 | -0.67% | 20,151 |
| Feb 19, 2026 | 38.50 | 38.50 | 37.20 | 37.30 | 37.30 | -3.62% | 33,833 |
| Feb 18, 2026 | 37.15 | 39.00 | 37.15 | 38.70 | 38.70 | 4.74% | 64,791 |
| Feb 17, 2026 | 37.60 | 37.60 | 35.85 | 36.95 | 36.95 | -0.40% | 16,003 |
| Feb 16, 2026 | 36.85 | 37.30 | 36.45 | 37.10 | 37.10 | 0.82% | 12,018 |
| Feb 13, 2026 | 36.70 | 36.80 | 35.70 | 36.80 | 36.80 | 1.52% | 20,037 |
| Feb 12, 2026 | 37.90 | 37.90 | 36.10 | 36.25 | 36.25 | -3.20% | 20,870 |
| Feb 11, 2026 | 37.85 | 38.45 | 37.00 | 37.45 | 37.45 | 0.13% | 23,869 |
| Feb 10, 2026 | 37.05 | 37.95 | 36.20 | 37.40 | 37.40 | 0.54% | 29,014 |
| Feb 9, 2026 | 35.90 | 37.45 | 35.60 | 37.20 | 37.20 | 3.91% | 36,633 |
| Feb 6, 2026 | 34.00 | 36.55 | 33.75 | 35.80 | 35.80 | 5.29% | 60,595 |
| Feb 5, 2026 | 35.25 | 35.30 | 33.65 | 34.00 | 34.00 | -2.44% | 24,171 |
| Feb 4, 2026 | 36.95 | 36.95 | 34.85 | 34.85 | 34.85 | -6.06% | 85,739 |
| Feb 3, 2026 | 35.30 | 37.10 | 35.30 | 37.10 | 37.10 | 7.38% | 42,896 |
| Feb 2, 2026 | 34.95 | 35.10 | 34.10 | 34.55 | 34.55 | -3.09% | 34,801 |
| Jan 30, 2026 | 35.20 | 35.65 | 34.65 | 35.65 | 35.65 | 0.99% | 34,708 |
| Jan 29, 2026 | 36.00 | 36.90 | 35.25 | 35.30 | 35.30 | 1.44% | 39,558 |
| Jan 28, 2026 | 35.65 | 35.70 | 34.65 | 34.80 | 34.80 | -1.97% | 22,728 |
| Jan 27, 2026 | 35.85 | 35.85 | 34.95 | 35.50 | 35.50 | 0.85% | 22,740 |
| Jan 26, 2026 | 34.90 | 35.45 | 34.70 | 35.20 | 35.20 | 0.14% | 27,881 |
| Jan 23, 2026 | 35.60 | 35.60 | 34.10 | 35.15 | 35.15 | 0.14% | 33,661 |
| Jan 22, 2026 | 34.20 | 36.25 | 33.95 | 35.10 | 35.10 | 4.31% | 68,157 |
| Jan 21, 2026 | 33.45 | 33.85 | 33.00 | 33.65 | 33.65 | 0.60% | 16,211 |
| Jan 20, 2026 | 34.85 | 34.90 | 33.45 | 33.45 | 33.45 | -4.02% | 21,788 |
| Jan 19, 2026 | 33.60 | 36.15 | 33.60 | 34.85 | 34.85 | 1.31% | 51,866 |
| Jan 16, 2026 | 33.35 | 34.40 | 33.30 | 34.40 | 34.40 | 3.15% | 29,001 |
| Jan 15, 2026 | 33.80 | 34.00 | 33.05 | 33.35 | 33.35 | -0.74% | 18,269 |
| Jan 14, 2026 | 34.30 | 34.65 | 33.60 | 33.60 | 33.60 | -1.90% | 22,921 |
| Jan 13, 2026 | 34.00 | 34.25 | 33.50 | 34.25 | 34.25 | 1.03% | 34,947 |
| Jan 12, 2026 | 36.55 | 36.55 | 33.85 | 33.90 | 33.90 | -7.25% | 60,639 |
| Jan 9, 2026 | 36.25 | 36.95 | 35.90 | 36.55 | 36.55 | 0.83% | 11,734 |
| Jan 8, 2026 | 37.15 | 37.15 | 35.25 | 36.25 | 36.25 | -3.20% | 63,273 |
| Jan 7, 2026 | 36.85 | 38.00 | 36.55 | 37.45 | 37.45 | 1.63% | 26,254 |
| Jan 6, 2026 | 36.90 | 37.25 | 36.15 | 36.85 | 36.85 | - | 19,369 |
| Jan 5, 2026 | 36.60 | 37.00 | 36.05 | 36.85 | 36.85 | 2.22% | 26,856 |
| Jan 2, 2026 | 35.50 | 36.45 | 35.20 | 36.05 | 36.05 | 2.12% | 24,642 |
| Dec 30, 2025 | 34.55 | 35.50 | 34.15 | 35.30 | 35.30 | 2.02% | 15,352 |
| Dec 29, 2025 | 34.65 | 34.90 | 34.10 | 34.60 | 34.60 | 0.29% | 32,006 |
| Dec 23, 2025 | 35.25 | 35.30 | 34.20 | 34.50 | 34.50 | -1.43% | 14,474 |
| Dec 22, 2025 | 34.60 | 35.50 | 34.60 | 35.00 | 35.00 | 2.34% | 30,560 |
| Dec 19, 2025 | 34.20 | 34.60 | 33.85 | 34.20 | 34.20 | - | 10,734 |
| Dec 18, 2025 | 33.60 | 34.35 | 33.55 | 34.20 | 34.20 | 0.88% | 24,814 |
| Dec 17, 2025 | 35.25 | 35.25 | 33.40 | 33.90 | 33.90 | -2.59% | 26,083 |
| Dec 16, 2025 | 34.75 | 35.40 | 34.50 | 34.80 | 34.80 | -1.00% | 25,915 |
| Dec 15, 2025 | 35.95 | 36.20 | 34.45 | 35.15 | 35.15 | -1.82% | 25,123 |
| Dec 12, 2025 | 35.80 | 36.70 | 35.60 | 35.80 | 35.80 | 0.70% | 52,037 |
| Dec 11, 2025 | 34.85 | 35.70 | 34.10 | 35.55 | 35.55 | 0.99% | 40,233 |
| Dec 10, 2025 | 35.25 | 36.05 | 35.10 | 35.20 | 35.20 | -2.36% | 28,115 |
| Dec 9, 2025 | 36.10 | 36.80 | 35.30 | 36.05 | 36.05 | 0.14% | 34,113 |
| Dec 8, 2025 | 34.95 | 36.15 | 34.50 | 36.00 | 36.00 | 3.90% | 36,223 |
| Dec 5, 2025 | 35.25 | 35.70 | 34.45 | 34.65 | 34.65 | -2.39% | 28,829 |
| Dec 4, 2025 | 35.30 | 35.70 | 34.60 | 35.50 | 35.50 | 1.00% | 37,777 |
| Dec 3, 2025 | 34.25 | 35.20 | 34.00 | 35.15 | 35.15 | 2.63% | 52,582 |
| Dec 2, 2025 | 32.10 | 34.35 | 32.10 | 34.25 | 34.25 | 6.04% | 106,200 |
| Dec 1, 2025 | 32.75 | 32.75 | 31.60 | 32.30 | 32.30 | -1.97% | 48,035 |
| Nov 28, 2025 | 32.05 | 33.65 | 32.00 | 32.95 | 32.95 | 2.97% | 69,909 |
| Nov 27, 2025 | 29.75 | 32.20 | 29.55 | 32.00 | 32.00 | 8.84% | 96,274 |
| Nov 26, 2025 | 29.90 | 31.05 | 29.40 | 29.40 | 29.40 | -0.68% | 96,954 |
| Nov 25, 2025 | 27.20 | 29.60 | 27.15 | 29.60 | 29.60 | 11.70% | 153,676 |
| Nov 24, 2025 | 25.60 | 26.60 | 25.50 | 26.50 | 26.50 | 4.54% | 47,306 |
| Nov 21, 2025 | 25.85 | 26.15 | 24.90 | 25.35 | 25.35 | -4.88% | 58,276 |
| Nov 20, 2025 | 27.25 | 27.25 | 26.45 | 26.65 | 26.65 | -0.74% | 18,333 |
| Nov 19, 2025 | 26.50 | 27.10 | 26.40 | 26.85 | 26.85 | 1.51% | 16,786 |
| Nov 18, 2025 | 27.35 | 27.40 | 26.30 | 26.45 | 26.45 | -4.34% | 26,647 |
| Nov 17, 2025 | 27.55 | 27.95 | 27.15 | 27.65 | 27.65 | 0.73% | 25,571 |
| Nov 14, 2025 | 27.40 | 27.60 | 26.75 | 27.45 | 27.45 | -1.08% | 37,483 |
| Nov 13, 2025 | 28.50 | 28.75 | 27.60 | 27.75 | 27.75 | -2.29% | 27,988 |
| Nov 12, 2025 | 28.75 | 29.25 | 28.40 | 28.40 | 28.40 | -0.53% | 25,838 |
| Nov 11, 2025 | 28.20 | 28.75 | 28.15 | 28.55 | 28.55 | 0.88% | 27,769 |
| Nov 10, 2025 | 27.65 | 28.70 | 27.65 | 28.30 | 28.30 | 5.40% | 48,568 |
| Nov 7, 2025 | 27.60 | 27.70 | 26.85 | 26.85 | 26.85 | -2.36% | 26,549 |
| Nov 6, 2025 | 27.30 | 28.30 | 27.30 | 27.50 | 27.50 | -0.36% | 31,020 |
| Nov 5, 2025 | 27.20 | 27.90 | 26.95 | 27.60 | 27.60 | 0.91% | 62,500 |
| Nov 4, 2025 | 28.25 | 28.30 | 27.35 | 27.35 | 27.35 | -4.37% | 48,431 |
| Nov 3, 2025 | 28.85 | 29.60 | 28.60 | 28.60 | 28.60 | -1.38% | 42,518 |
| Oct 31, 2025 | 27.90 | 29.70 | 27.75 | 29.00 | 29.00 | 3.94% | 128,167 |
| Oct 30, 2025 | 30.25 | 30.25 | 27.30 | 27.90 | 27.90 | -7.46% | 101,604 |
| Oct 29, 2025 | 30.65 | 31.30 | 30.15 | 30.15 | 30.15 | -3.05% | 51,862 |
| Oct 28, 2025 | 32.05 | 32.70 | 29.75 | 31.10 | 31.10 | -3.57% | 96,747 |
| Oct 27, 2025 | 32.85 | 33.40 | 32.15 | 32.25 | 32.25 | -1.53% | 24,546 |
| Oct 24, 2025 | 32.60 | 32.75 | 31.85 | 32.75 | 32.75 | 2.02% | 38,575 |
| Oct 23, 2025 | 32.25 | 32.50 | 31.35 | 32.10 | 32.10 | -0.16% | 43,923 |
| Oct 22, 2025 | 33.05 | 33.40 | 32.15 | 32.15 | 32.15 | -2.43% | 20,081 |
| Oct 21, 2025 | 33.35 | 33.50 | 32.90 | 32.95 | 32.95 | -0.75% | 13,894 |
| Oct 20, 2025 | 33.75 | 33.90 | 33.20 | 33.20 | 33.20 | - | 20,060 |
| Oct 17, 2025 | 34.05 | 34.05 | 32.50 | 33.20 | 33.20 | -4.87% | 52,999 |
| Oct 16, 2025 | 35.00 | 35.20 | 34.60 | 34.90 | 34.90 | 0.29% | 19,312 |
| Oct 15, 2025 | 34.05 | 35.00 | 33.55 | 34.80 | 34.80 | 2.81% | 27,083 |
| Oct 14, 2025 | 34.00 | 34.10 | 33.45 | 33.85 | 33.85 | -1.60% | 35,841 |