Genie Energy Ltd. (FRA:6GE)
Germany
· Delayed Price · Currency is EUR 12.30
+0.10 (0.82%)
At close: Dec 4, 2025
Genie Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | -2.31% | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.56% | - |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | 0.79% | - |
| Nov 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | -2.31% | - |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.56% | - |
| Oct 31, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.73 | - | 251 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -2.29% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 0.77% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -2.99% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | 0.75% | - |
| Oct 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - | - |
| Oct 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -0.75% | - |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | -0.74% | - |
| Oct 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 2.27% | - |
| Oct 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 0.76% | - |
| Oct 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -5.07% | - |
| Oct 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 2.22% | - |
| Oct 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 1.50% | - |
| Oct 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 0.76% | - |
| Oct 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -2.22% | - |
| Oct 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | - | - |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 1.50% | 100 |
| Oct 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -0.75% | - |
| Oct 7, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.33 | 3.08% | 471 |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.56% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | 0.79% | - |
| Oct 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | 0.79% | - |
| Oct 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -1.56% | - |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -1.54% | - |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -1.52% | - |
| Sep 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | 3.12% | - |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -5.19% | - |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 7.14% | - |
| Sep 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -2.33% | - |
| Sep 19, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.83 | 2.38% | 7 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | 1.61% | - |
| Sep 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -1.59% | - |
| Sep 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | -2.33% | - |
| Sep 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | - | - |
| Sep 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | 1.57% | - |
| Sep 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | - | - |
| Sep 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.64 | 1.60% | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -2.34% | - |
| Sep 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | - | - |
| Sep 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | - | - |
| Sep 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -1.54% | - |
| Sep 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - | - |
| Sep 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - | - |
| Sep 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.56% | - |
| Aug 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | -0.78% | - |
| Aug 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -1.53% | - |
| Aug 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 0.77% | - |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | -2.26% | - |
| Aug 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 1.53% | - |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -1.50% | - |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - | - |
| Aug 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | 1.53% | - |
| Aug 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | - | - |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | -2.96% | - |
| Aug 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -0.74% | - |
| Aug 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | - | - |
| Aug 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | -2.86% | - |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | 2.19% | - |
| Aug 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | - | - |
| Aug 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | -18.93% | - |
| Aug 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | -3.43% | - |
| Aug 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | -0.57% | - |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | 1.73% | - |
| Aug 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -2.26% | - |
| Aug 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | 1.14% | - |
| Jul 31, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | 0.57% | - |
| Jul 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 0.58% | - |
| Jul 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | 1.17% | - |
| Jul 28, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 16.93 | -0.58% | 141 |
| Jul 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | -1.15% | - |
| Jul 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | -0.57% | - |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | -2.23% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | 1.70% | - |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | 1.15% | - |
| Jul 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | -5.43% | - |