2G Energy AG (FRA:2GB)
Germany
· Delayed Price · Currency is EUR 35.25
-0.05 (-0.14%)
At close: Dec 5, 2025
2G Energy AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.90 | 35.25 | 34.90 | 35.25 | 35.25 | -0.14% | 88 |
| Dec 4, 2025 | 35.05 | 35.35 | 34.70 | 35.30 | 35.30 | 0.28% | 405 |
| Dec 3, 2025 | 34.15 | 35.20 | 34.15 | 35.20 | 35.20 | 7.98% | 219 |
| Dec 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.84% | - |
| Dec 1, 2025 | 33.45 | 33.45 | 31.70 | 31.70 | 31.70 | -4.23% | 81 |
| Nov 28, 2025 | 32.15 | 33.40 | 32.15 | 33.10 | 33.10 | 2.48% | 1,470 |
| Nov 27, 2025 | 29.65 | 32.30 | 29.65 | 32.30 | 32.30 | 7.49% | 1,002 |
| Nov 26, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 10.68% | - |
| Nov 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.31% | 100 |
| Nov 24, 2025 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | 3.08% | 245 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 560 |
| Nov 19, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.89% | 910 |
| Nov 18, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.50 | -3.81% | 100 |
| Nov 17, 2025 | 27.70 | 27.70 | 27.15 | 27.55 | 27.55 | 0.92% | 44 |
| Nov 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | - |
| Nov 13, 2025 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | -2.61% | 134 |
| Nov 12, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.05% | - |
| Nov 11, 2025 | 28.40 | 28.45 | 28.40 | 28.45 | 28.45 | -0.18% | 80 |
| Nov 10, 2025 | 27.90 | 28.55 | 27.90 | 28.50 | 28.50 | 6.74% | 227 |
| Nov 7, 2025 | 27.45 | 27.45 | 26.70 | 26.70 | 26.70 | -2.55% | 230 |
| Nov 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 5, 2025 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | 0.36% | 870 |
| Nov 4, 2025 | 28.15 | 28.15 | 27.50 | 27.50 | 27.50 | -4.01% | 50 |
| Nov 3, 2025 | 28.85 | 28.85 | 28.65 | 28.65 | 28.65 | -3.21% | 201 |
| Oct 31, 2025 | 27.90 | 29.70 | 27.90 | 29.60 | 29.60 | 5.34% | 2,885 |
| Oct 30, 2025 | 29.65 | 29.65 | 28.10 | 28.10 | 28.10 | -6.33% | 622 |
| Oct 29, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 1,499 |
| Oct 28, 2025 | 32.25 | 32.25 | 30.00 | 30.00 | 30.00 | -7.69% | 486 |
| Oct 27, 2025 | 32.85 | 32.85 | 32.50 | 32.50 | 32.50 | -1.22% | 100 |
| Oct 24, 2025 | 32.30 | 32.90 | 32.25 | 32.90 | 32.90 | 1.39% | 738 |
| Oct 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.37% | - |
| Oct 22, 2025 | 33.05 | 33.05 | 32.90 | 32.90 | 32.90 | -0.90% | 340 |
| Oct 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.90% | 10 |
| Oct 20, 2025 | 33.35 | 33.50 | 33.35 | 33.50 | 33.50 | 0.15% | 30 |
| Oct 17, 2025 | 33.90 | 33.90 | 32.90 | 33.45 | 33.45 | -4.70% | 78 |
| Oct 16, 2025 | 34.60 | 35.10 | 34.60 | 35.10 | 35.10 | 1.30% | 1,140 |
| Oct 15, 2025 | 33.90 | 34.65 | 33.90 | 34.65 | 34.65 | 1.91% | 170 |
| Oct 14, 2025 | 34.05 | 34.05 | 33.50 | 34.00 | 34.00 | -2.44% | 227 |
| Oct 13, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.69% | 140 |
| Oct 10, 2025 | 36.20 | 36.20 | 35.45 | 35.45 | 35.45 | -2.07% | 82 |
| Oct 9, 2025 | 35.70 | 36.20 | 35.70 | 36.20 | 36.20 | 1.83% | 1 |
| Oct 8, 2025 | 33.75 | 35.65 | 33.75 | 35.55 | 35.55 | 5.02% | 647 |
| Oct 7, 2025 | 32.60 | 33.85 | 32.60 | 33.85 | 33.85 | 3.99% | 375 |
| Oct 6, 2025 | 32.00 | 32.55 | 32.00 | 32.55 | 32.55 | 2.04% | 400 |
| Oct 3, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.69% | - |
| Oct 2, 2025 | 32.70 | 32.70 | 32.45 | 32.45 | 32.45 | 0.46% | 64 |
| Oct 1, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.22% | - |
| Sep 30, 2025 | 31.55 | 32.70 | 31.55 | 32.70 | 32.70 | 3.65% | 419 |
| Sep 29, 2025 | 31.65 | 31.85 | 31.50 | 31.55 | 31.55 | -0.79% | 345 |
| Sep 26, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 0.32% | 102 |
| Sep 25, 2025 | 31.90 | 31.90 | 31.65 | 31.70 | 31.70 | -2.16% | 100 |
| Sep 24, 2025 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | -1.07% | 890 |
| Sep 23, 2025 | 32.80 | 33.05 | 32.65 | 32.75 | 32.75 | -0.30% | 510 |
| Sep 22, 2025 | 32.85 | 32.85 | 32.55 | 32.85 | 32.85 | -1.65% | 195 |
| Sep 19, 2025 | 32.45 | 33.40 | 32.45 | 33.40 | 33.40 | 4.54% | 10 |
| Sep 18, 2025 | 32.35 | 32.35 | 31.95 | 31.95 | 31.95 | -0.78% | 153 |
| Sep 17, 2025 | 32.00 | 32.35 | 32.00 | 32.20 | 32.20 | 0.47% | 1,520 |
| Sep 16, 2025 | 32.90 | 32.90 | 32.05 | 32.05 | 32.05 | -2.58% | 610 |
| Sep 15, 2025 | 32.60 | 32.90 | 32.50 | 32.90 | 32.90 | 1.54% | 155 |
| Sep 12, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -0.46% | 100 |
| Sep 11, 2025 | 34.55 | 34.55 | 32.40 | 32.55 | 32.55 | -6.87% | 775 |
| Sep 10, 2025 | 34.50 | 35.15 | 34.50 | 34.95 | 34.95 | -1.55% | 880 |
| Sep 9, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.25% | 50 |
| Sep 8, 2025 | 34.25 | 35.95 | 34.10 | 35.95 | 35.95 | 2.28% | 180 |
| Sep 5, 2025 | 35.55 | 35.55 | 35.15 | 35.15 | 35.15 | -0.42% | 70 |
| Sep 4, 2025 | 36.25 | 37.30 | 35.30 | 35.30 | 35.30 | -2.08% | 2,988 |
| Sep 3, 2025 | 35.60 | 36.20 | 35.60 | 36.05 | 36.05 | 1.26% | 205 |
| Sep 2, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -0.97% | 40 |
| Sep 1, 2025 | 36.95 | 36.95 | 35.95 | 35.95 | 35.95 | -1.37% | 500 |
| Aug 29, 2025 | 37.05 | 37.05 | 36.45 | 36.45 | 36.45 | -2.80% | 50 |
| Aug 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.67% | - |
| Aug 27, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | 37.25 | -1.19% | 55 |
| Aug 26, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.40% | - |
| Aug 25, 2025 | 38.00 | 38.00 | 37.20 | 37.55 | 37.55 | -1.96% | 168 |
| Aug 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.52% | 10 |
| Aug 21, 2025 | 37.60 | 38.30 | 37.60 | 38.10 | 38.10 | 0.66% | 36 |
| Aug 20, 2025 | 38.80 | 38.80 | 37.85 | 37.85 | 37.85 | -3.20% | 110 |
| Aug 19, 2025 | 38.85 | 39.40 | 38.85 | 39.10 | 39.10 | 0.39% | 252 |
| Aug 18, 2025 | 38.55 | 39.20 | 38.55 | 38.95 | 38.95 | 2.37% | 298 |
| Aug 15, 2025 | 38.60 | 38.60 | 38.05 | 38.05 | 38.05 | -1.04% | 68 |
| Aug 14, 2025 | 37.95 | 38.75 | 37.95 | 38.45 | 38.45 | 1.85% | 554 |
| Aug 13, 2025 | 37.70 | 38.25 | 37.60 | 37.75 | 37.75 | 0.27% | 395 |
| Aug 12, 2025 | 36.85 | 37.65 | 36.85 | 37.65 | 37.65 | 2.87% | 1,225 |
| Aug 11, 2025 | 37.70 | 37.90 | 36.60 | 36.60 | 36.60 | - | 460 |
| Aug 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.56% | 1,779 |
| Aug 7, 2025 | 36.80 | 37.95 | 36.80 | 37.95 | 37.95 | 3.55% | 1,779 |
| Aug 6, 2025 | 37.20 | 37.20 | 36.45 | 36.65 | 36.65 | -0.54% | 468 |
| Aug 5, 2025 | 35.20 | 37.30 | 35.20 | 36.85 | 36.85 | 5.44% | 564 |
| Aug 4, 2025 | 33.75 | 35.00 | 33.75 | 34.95 | 34.95 | 3.10% | 271 |
| Aug 1, 2025 | 35.00 | 35.00 | 33.90 | 33.90 | 33.90 | -7.38% | 150 |
| Jul 31, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 1.67% | 25 |
| Jul 30, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 1.12% | 200 |
| Jul 29, 2025 | 34.35 | 35.95 | 34.35 | 35.60 | 35.60 | 4.55% | 1,449 |
| Jul 28, 2025 | 34.20 | 34.90 | 34.05 | 34.05 | 34.05 | 0.15% | 2,701 |
| Jul 25, 2025 | 33.60 | 34.30 | 33.60 | 34.00 | 34.00 | - | 474 |
| Jul 24, 2025 | 32.55 | 34.45 | 32.55 | 34.00 | 34.00 | 4.45% | 722 |
| Jul 23, 2025 | 31.60 | 32.55 | 31.60 | 32.55 | 32.55 | 3.50% | 20 |
| Jul 22, 2025 | 32.10 | 32.10 | 31.45 | 31.45 | 31.45 | -3.08% | 60 |
| Jul 21, 2025 | 31.90 | 32.45 | 31.90 | 32.45 | 32.45 | 1.41% | 230 |