Skip to main content
Genesis Energy Limited (FRA:1G6)
Germany flag Germany · Delayed Price · Currency is EUR
1.110
-0.020 (-1.77%)
Last updated: Dec 5, 2025, 8:03 AM CET

Genesis Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.081.081.081.081.080.93%3,100
Dec 3, 20251.071.071.071.071.07--
Dec 2, 20251.071.071.071.071.07-1.83%-
Dec 1, 20251.091.091.091.091.09-15.50%-
Nov 28, 20251.091.291.091.291.2917.27%10
Nov 27, 20250.991.100.991.101.100.92%-
Nov 26, 20251.091.091.091.091.092.83%-
Nov 25, 20251.061.061.061.061.06-8.62%-
Nov 24, 20251.161.161.161.161.167.41%-
Nov 21, 20251.081.081.081.081.082.86%-
Nov 20, 20251.051.051.051.051.05-4.55%-
Nov 19, 20251.101.101.101.101.102.80%-
Nov 18, 20251.071.071.071.071.07-4.46%-
Nov 17, 20251.121.121.121.121.12-4.27%-
Nov 14, 20251.171.171.171.171.179.35%-
Nov 13, 20251.071.071.071.071.07-4.46%-
Nov 12, 20251.121.121.121.121.128.74%-
Nov 11, 20251.031.031.031.031.03-4.63%-
Nov 10, 20251.081.081.081.081.08-4.42%-
Nov 7, 20251.131.131.131.131.132.73%-
Nov 6, 20251.101.101.101.101.104.76%-
Nov 5, 20251.051.051.051.051.05-4.55%-
Nov 4, 20251.101.101.101.101.10-4.35%-
Nov 3, 20251.151.151.151.151.152.68%-
Oct 31, 20251.121.121.121.121.12-4.27%-
Oct 30, 20251.221.221.171.171.17-7.87%-
Oct 29, 20251.271.271.271.271.27-3.79%-
Oct 28, 20251.191.341.191.321.326.45%39,800
Oct 27, 20251.161.241.161.241.242.48%300
Oct 24, 20251.211.211.211.211.212.54%-
Oct 23, 20251.181.181.181.181.18--
Oct 22, 20251.181.181.181.181.18-7.09%-
Oct 21, 20251.161.271.161.271.279.48%1,500
Oct 20, 20251.161.161.161.161.16--
Oct 17, 20251.161.161.161.161.16--
Oct 16, 20251.161.161.161.161.16-1.69%-
Oct 15, 20251.181.181.181.181.18--
Oct 14, 20251.181.181.181.181.181.72%-
Oct 13, 20251.161.161.161.161.16-2.52%-
Oct 10, 20251.191.191.191.191.190.85%-
Oct 9, 20251.181.181.181.181.180.85%-
Oct 8, 20251.171.171.171.171.17-65.79%-
Oct 7, 20253.423.423.423.423.42159.09%800
Oct 6, 20251.131.321.131.321.3217.86%2,644
Oct 3, 20251.121.121.121.121.120.90%-
Oct 2, 20251.111.111.111.111.11-1.77%-
Oct 1, 20251.131.131.131.131.131.80%-
Sep 30, 20251.111.111.111.111.110.91%-
Sep 29, 20251.101.101.101.101.10-0.90%-
Sep 26, 20251.111.111.111.111.11--
Sep 25, 20251.111.111.111.111.11-0.89%-
Sep 24, 20251.121.121.121.121.12-4.27%-
Sep 23, 20251.171.171.171.171.13--
Sep 22, 20251.171.171.171.171.13--
Sep 19, 20251.171.171.171.171.13-2.50%-
Sep 18, 20251.201.201.201.201.16--
Sep 17, 20251.201.201.201.201.160.84%-
Sep 16, 20251.191.191.191.191.150.85%-
Sep 15, 20251.181.181.181.181.141.72%-
Sep 12, 20251.161.161.161.161.12--
Sep 11, 20251.161.161.161.161.12--
Sep 10, 20251.161.161.161.161.12--
Sep 9, 20251.161.161.161.161.120.87%-
Sep 8, 20251.151.151.151.151.11--
Sep 5, 20251.151.151.151.151.110.88%-
Sep 4, 20251.141.141.141.141.10--
Sep 3, 20251.141.141.141.141.10--
Sep 2, 20251.141.141.141.141.100.88%-
Sep 1, 20251.131.131.131.131.09-0.88%-
Aug 29, 20251.141.141.141.141.10--
Aug 28, 20251.141.141.141.141.101.79%-
Aug 27, 20251.121.121.121.121.08--
Aug 26, 20251.121.121.121.121.08-3.45%-
Aug 25, 20251.161.161.161.161.12--
Aug 22, 20251.161.161.161.161.12--
Aug 21, 20251.161.161.161.161.12-0.85%-
Aug 20, 20251.171.171.171.171.13-1.68%-
Aug 19, 20251.191.191.191.191.150.85%-
Aug 18, 20251.181.181.181.181.140.85%-
Aug 15, 20251.171.171.171.171.13--
Aug 14, 20251.171.171.171.171.130.86%-
Aug 13, 20251.161.161.161.161.12--
Aug 12, 20251.161.161.161.161.12--
Aug 11, 20251.161.161.161.161.12--
Aug 8, 20251.161.161.161.161.12--
Aug 7, 20251.161.161.161.161.12--
Aug 6, 20251.161.161.161.161.12--
Aug 5, 20251.161.161.161.161.12-0.85%-
Aug 4, 20251.171.171.171.171.130.86%-
Aug 1, 20251.161.161.161.161.12-1.69%-
Jul 31, 20251.181.181.181.181.140.85%-
Jul 30, 20251.171.171.171.171.13-0.85%-
Jul 29, 20251.181.181.181.181.14--
Jul 28, 20251.181.181.181.181.14--
Jul 25, 20251.181.181.181.181.14--
Jul 24, 20251.181.181.181.181.140.85%-
Jul 23, 20251.171.171.171.171.130.86%-
Jul 22, 20251.161.161.161.161.12-0.85%-
Jul 21, 20251.171.171.171.171.13--
Jul 18, 20251.171.171.171.171.130.86%-