2G Energy AG (ETR:2GB)
Germany
· Delayed Price · Currency is EUR 51.10
+1.00 (2.00%)
Apr 29, 2026, 4:08 PM CET
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.75 | 51.75 | 50.55 | 51.45 | - | 2.69% | 24,023 |
| Apr 28, 2026 | 51.20 | 51.40 | 49.74 | 50.10 | 50.10 | -1.28% | 32,898 |
| Apr 27, 2026 | 49.80 | 51.95 | 49.72 | 50.75 | 50.75 | 2.07% | 35,346 |
| Apr 24, 2026 | 49.48 | 51.30 | 49.30 | 49.72 | 49.72 | -0.32% | 35,877 |
| Apr 23, 2026 | 49.62 | 50.35 | 49.04 | 49.88 | 49.88 | 1.14% | 31,440 |
| Apr 22, 2026 | 49.22 | 49.80 | 48.76 | 49.32 | 49.32 | 1.15% | 36,060 |
| Apr 21, 2026 | 48.46 | 49.54 | 48.08 | 48.76 | 48.76 | 1.41% | 35,367 |
| Apr 20, 2026 | 47.90 | 48.62 | 47.50 | 48.08 | 48.08 | -0.99% | 37,214 |
| Apr 17, 2026 | 46.98 | 49.26 | 46.76 | 48.56 | 48.56 | 3.81% | 72,468 |
| Apr 16, 2026 | 46.20 | 47.80 | 46.20 | 46.78 | 46.78 | 1.39% | 47,129 |
| Apr 15, 2026 | 45.44 | 46.30 | 44.90 | 46.14 | 46.14 | 1.99% | 37,092 |
| Apr 14, 2026 | 44.38 | 45.50 | 44.30 | 45.24 | 45.24 | 2.77% | 34,238 |
| Apr 13, 2026 | 42.52 | 44.44 | 42.40 | 44.02 | 44.02 | 0.82% | 29,503 |
| Apr 10, 2026 | 41.72 | 44.40 | 41.12 | 43.66 | 43.66 | 5.46% | 91,240 |
| Apr 9, 2026 | 41.30 | 42.14 | 41.10 | 41.40 | 41.40 | -0.62% | 33,456 |
| Apr 8, 2026 | 41.98 | 42.34 | 41.12 | 41.66 | 41.66 | 7.15% | 72,362 |
| Apr 7, 2026 | 40.00 | 40.32 | 38.84 | 38.88 | 38.88 | -2.80% | 34,662 |
| Apr 2, 2026 | 38.05 | 40.00 | 37.60 | 40.00 | 40.00 | 3.49% | 69,501 |
| Apr 1, 2026 | 38.95 | 39.00 | 38.25 | 38.65 | 38.65 | 1.98% | 44,639 |
| Mar 31, 2026 | 35.55 | 38.20 | 35.40 | 37.90 | 37.90 | 5.57% | 36,334 |
| Mar 30, 2026 | 36.80 | 36.80 | 35.55 | 35.90 | 35.90 | -2.84% | 31,733 |
| Mar 27, 2026 | 38.40 | 38.75 | 35.90 | 36.95 | 36.95 | -3.15% | 51,502 |
| Mar 26, 2026 | 35.00 | 38.15 | 33.35 | 38.15 | 38.15 | 8.84% | 87,230 |
| Mar 25, 2026 | 34.65 | 36.05 | 32.95 | 35.05 | 35.05 | 7.68% | 64,873 |
| Mar 24, 2026 | 33.90 | 33.95 | 32.25 | 32.55 | 32.55 | -4.82% | 23,196 |
| Mar 23, 2026 | 31.30 | 36.35 | 30.80 | 34.20 | 34.20 | 5.07% | 67,221 |
| Mar 20, 2026 | 33.15 | 33.80 | 32.45 | 32.55 | 32.55 | -0.31% | 22,537 |
| Mar 19, 2026 | 34.75 | 34.75 | 32.15 | 32.65 | 32.65 | -5.50% | 34,058 |
| Mar 18, 2026 | 34.35 | 35.35 | 34.20 | 34.55 | 34.55 | 1.92% | 39,068 |
| Mar 17, 2026 | 33.85 | 34.30 | 33.40 | 33.90 | 33.90 | - | 25,938 |
| Mar 16, 2026 | 33.65 | 34.45 | 33.55 | 33.90 | 33.90 | 0.59% | 28,119 |
| Mar 13, 2026 | 34.95 | 34.95 | 33.70 | 33.70 | 33.70 | -4.40% | 19,989 |
| Mar 12, 2026 | 35.45 | 35.60 | 34.70 | 35.25 | 35.25 | -0.56% | 22,126 |
| Mar 11, 2026 | 36.10 | 36.15 | 35.35 | 35.45 | 35.45 | -2.61% | 35,971 |
| Mar 10, 2026 | 36.20 | 36.90 | 35.80 | 36.40 | 36.40 | 3.56% | 37,285 |
| 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% | 25,414 |
| Dec 17, 2025 | 35.25 | 35.25 | 33.40 | 33.90 | 33.90 | -2.59% | 26,288 |
| 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% | 25,163 |
| Dec 12, 2025 | 35.80 | 36.70 | 35.60 | 35.80 | 35.80 | 0.70% | 52,147 |
| 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% | 29,485 |
| Dec 9, 2025 | 36.10 | 36.80 | 35.30 | 36.05 | 36.05 | 0.14% | 34,188 |
| Dec 8, 2025 | 34.95 | 36.15 | 34.50 | 36.00 | 36.00 | 3.90% | 36,279 |
| 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% | 37,847 |
| Dec 3, 2025 | 34.25 | 35.20 | 34.00 | 35.15 | 35.15 | 2.63% | 52,682 |
| Dec 2, 2025 | 32.10 | 34.35 | 32.10 | 34.25 | 34.25 | 6.86% | 106,200 |