Skip to main content
Genel Energy plc (FRA:4VL)
Germany flag Germany · Delayed Price · Currency is EUR
0.675
+0.027 (4.17%)
At close: Dec 5, 2025

Genel Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.680.680.680.684.17%-
Dec 4, 20250.650.650.650.650.650.15%-
Dec 3, 20250.650.650.650.650.65-3.14%-
Dec 2, 20250.670.670.670.670.671.52%-
Dec 1, 20250.660.660.660.660.660.61%-
Nov 28, 20250.650.650.650.650.65-4.94%-
Nov 27, 20250.690.690.690.690.692.38%-
Nov 26, 20250.670.670.670.670.67-2.04%-
Nov 25, 20250.690.690.690.690.692.08%-
Nov 24, 20250.670.670.670.670.67-2.33%-
Nov 21, 20250.680.690.680.690.690.58%1
Nov 20, 20250.680.680.680.680.684.27%-
Nov 19, 20250.660.660.660.660.66-1.20%-
Nov 18, 20250.660.660.660.660.669.39%-
Nov 17, 20250.610.610.610.610.61-6.18%-
Nov 14, 20250.650.650.650.650.65-3.14%-
Nov 13, 20250.670.670.670.670.67-1.62%-
Nov 12, 20250.680.680.680.680.683.03%-
Nov 11, 20250.660.660.660.660.66-1.35%-
Nov 10, 20250.670.670.670.670.67-0.60%-
Nov 7, 20250.670.670.670.670.67-4.14%-
Nov 6, 20250.700.700.700.700.70-1.41%-
Nov 5, 20250.710.710.710.710.71-2.74%-
Nov 4, 20250.730.730.730.730.731.81%-
Nov 3, 20250.720.720.720.720.720.42%-
Oct 31, 20250.720.720.720.720.72-0.83%-
Oct 30, 20250.720.720.720.720.720.28%-
Oct 29, 20250.720.720.720.720.72-1.91%-
Oct 28, 20250.730.730.730.730.73-0.95%-
Oct 27, 20250.770.770.740.740.741.23%15,369
Oct 24, 20250.730.730.730.730.730.41%-
Oct 23, 20250.730.730.730.730.730.97%-
Oct 22, 20250.720.720.720.720.721.98%-
Oct 21, 20250.710.710.710.710.71-0.84%-
Oct 20, 20250.710.710.710.710.71-2.60%-
Oct 17, 20250.730.730.730.730.73-0.41%-
Oct 16, 20250.740.740.740.740.740.27%-
Oct 15, 20250.730.730.730.730.73-4.06%-
Oct 14, 20250.760.760.760.760.761.60%-
Oct 13, 20250.750.750.750.750.75-3.96%-
Oct 10, 20250.780.780.780.780.782.22%-
Oct 9, 20250.770.770.770.770.77-2.79%-
Oct 8, 20250.790.790.790.790.79-1.25%-
Oct 7, 20250.800.800.800.800.801.27%-
Oct 6, 20250.790.790.790.790.79-0.76%-
Oct 3, 20250.790.790.790.790.79-0.13%-
Oct 2, 20250.800.800.800.800.80-2.93%-
Oct 1, 20250.820.820.820.820.82-0.73%-
Sep 30, 20250.830.830.830.830.83-4.18%-
Sep 29, 20250.860.860.860.860.862.38%-
Sep 26, 20250.840.840.840.840.842.69%-
Sep 25, 20250.820.820.820.820.820.49%-
Sep 24, 20250.820.820.820.820.82-5.78%-
Sep 23, 20250.870.870.870.870.8721.15%-
Sep 22, 20250.710.710.710.710.71-0.56%-
Sep 19, 20250.720.720.720.720.72-0.69%-
Sep 18, 20250.720.720.720.720.72-2.43%-
Sep 17, 20250.740.740.740.740.745.56%-
Sep 16, 20250.700.700.700.700.70-2.23%-
Sep 15, 20250.720.720.720.720.72--
Sep 12, 20250.720.720.720.720.72-3.23%-
Sep 11, 20250.740.740.740.740.74-4.50%-
Sep 10, 20250.780.780.780.780.781.30%-
Sep 9, 20250.770.770.770.770.773.79%-
Sep 8, 20250.740.740.740.740.74-3.02%-
Sep 5, 20250.760.760.760.760.760.79%-
Sep 4, 20250.760.760.760.760.760.27%-
Sep 3, 20250.750.750.750.750.75-3.95%-
Sep 2, 20250.790.790.790.790.796.95%-
Sep 1, 20250.730.730.730.730.73-1.48%-
Aug 29, 20250.750.750.750.750.754.49%-
Aug 28, 20250.710.710.710.710.711.28%-
Aug 27, 20250.700.700.700.700.70-0.56%-
Aug 26, 20250.710.710.710.710.710.14%-
Aug 25, 20250.710.710.710.710.710.71%-
Aug 22, 20250.700.700.700.700.700.86%-
Aug 21, 20250.700.700.700.700.700.87%-
Aug 20, 20250.690.690.690.690.692.07%-
Aug 19, 20250.680.680.680.680.680.45%-
Aug 18, 20250.670.670.670.670.67-2.18%-
Aug 15, 20250.690.690.690.690.690.88%-
Aug 14, 20250.680.680.680.680.68-0.58%-
Aug 13, 20250.690.690.690.690.69-0.72%-
Aug 12, 20250.690.690.690.690.690.14%-
Aug 11, 20250.690.690.690.690.69-0.29%-
Aug 8, 20250.690.690.690.690.69-0.57%-
Aug 7, 20250.700.700.700.700.701.31%-
Aug 6, 20250.690.690.690.690.692.69%-
Aug 5, 20250.670.670.670.670.67-2.76%-
Aug 4, 20250.690.690.690.690.69-0.29%-
Aug 1, 20250.690.690.690.690.690.15%-
Jul 31, 20250.690.690.690.690.690.44%-
Jul 30, 20250.690.690.690.690.69-0.44%-
Jul 29, 20250.690.690.690.690.69-0.14%-
Jul 28, 20250.690.690.690.690.690.73%-
Jul 25, 20250.690.690.690.690.69-2.00%-
Jul 24, 20250.700.700.700.700.70-1.83%-
Jul 23, 20250.710.710.710.710.710.42%-
Jul 22, 20250.710.710.710.710.71-0.28%-
Jul 21, 20250.710.710.710.710.71-3.66%-