2G Energy AG - 2GB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37	37.05	37.05	37.8	36.75	20,151
February 19, 2026	38.5	37.3	37.3	38.5	37.2	33,938
February 18, 2026	37.15	38.7	38.7	39	37.15	64,791
February 17, 2026	37.6	36.95	36.95	37.6	35.85	13,361
February 16, 2026	36.85	37.1	37.1	37.3	36.45	12,138
February 13, 2026	36.7	36.8	36.8	36.8	35.7	20,037
February 12, 2026	37.9	36.25	36.25	37.9	36.1	20,870
February 11, 2026	37.85	37.45	37.45	38.45	37	23,869
February 10, 2026	37.05	37.4	37.4	37.95	36.2	29,014
February 09, 2026	35.9	37.2	37.2	37.45	35.6	38,540
February 06, 2026	34	35.8	35.8	36.55	33.75	60,895
February 05, 2026	35.25	34	34	35.3	33.65	24,171
February 04, 2026	36.95	34.85	34.85	36.95	34.85	85,739
February 03, 2026	35.3	37.1	37.1	37.1	35.3	42,940
February 02, 2026	34.95	34.55	34.55	35.1	34.1	34,801
January 30, 2026	35.2	35.65	35.65	35.65	34.65	34,708
January 29, 2026	36	35.3	35.3	36.9	35.25	39,562
January 28, 2026	35.65	34.8	34.8	35.7	34.65	22,728
January 27, 2026	35.85	35.5	35.5	35.85	34.95	23,260
January 26, 2026	34.9	35.2	35.2	35.45	34.7	27,881
January 23, 2026	35.6	35.15	35.15	35.6	34.1	33,661
January 22, 2026	34.2	35.1	35.1	36.25	33.95	68,157
January 21, 2026	33.45	33.65	33.65	33.85	33	16,251
January 20, 2026	34.85	33.45	33.45	34.9	33.45	21,888
January 19, 2026	33.6	34.85	34.85	36.15	33.6	51,926
January 16, 2026	33.35	34.4	34.4	34.4	33.3	29,001
January 15, 2026	33.8	33.35	33.35	34	33.05	18,269
January 14, 2026	34.3	33.6	33.6	34.65	33.6	22,921
January 13, 2026	34	34.3	34.3	34.3	33.5	35,262
January 12, 2026	36.55	33.9	33.9	36.55	33.85	60,639
January 09, 2026	36.25	36.55	37	36.95	35.9	11,784
January 08, 2026	37.15	36.25	36.25	37.15	35.25	63,373
January 07, 2026	36.85	37.85	37.85	38	36.55	26,754
January 06, 2026	36.9	36.85	36.85	37.25	36.15	19,369
January 05, 2026	36.6	36.4	36.4	37	36.05	27,276
January 02, 2026	35.5	36.05	36.05	36.45	35.2	24,672
December 30, 2025	34.55	35.3	35.3	35.5	34.15	15,352
December 29, 2025	34.65	34.6	34.6	34.9	34.1	29,192
December 23, 2025	35.25	34.5	34.5	35.3	34.2	14,474
December 22, 2025	34.6	35	35	35.5	34.6	30,560
December 19, 2025	34.2	34.2	34.2	34.6	33.85	10,734
December 18, 2025	33.6	33.3	34.2	34.35	33.3	25,414
December 17, 2025	35.25	33.9	33.15	35.25	33.4	26,288
December 16, 2025	34.75	34.8	34.8	35.4	34.5	25,915
December 15, 2025	35.95	34.8	34.8	36.2	34.45	25,163
December 12, 2025	35.8	35.95	35.95	36.7	35.6	49,003
December 11, 2025	34.85	35.55	35.55	35.7	34.1	40,233
December 10, 2025	35.25	35.9	35.9	36.05	35.1	29,485
December 09, 2025	36.1	35.95	35.95	36.8	35.3	34,188
December 08, 2025	34.95	36	36	36.15	34.5	36,279
December 05, 2025	35.25	34.65	34.65	35.7	34.45	28,829
December 04, 2025	35.3	35.5	35.5	35.7	34.6	37,777
December 03, 2025	34.25	35.15	35.15	35.2	34	52,582
December 02, 2025	32.1	34.25	34.25	34.35	32.1	106,200
December 01, 2025	32.75	32.05	32.05	32.75	31.6	48,035
November 28, 2025	32.05	32.95	32.95	33.65	32	69,909
November 27, 2025	29.75	32	32	32.2	29.55	96,274
November 26, 2025	29.9	29.4	29.4	31.05	29.4	96,954
November 25, 2025	27.2	29.6	29.6	29.6	27.15	153,676
November 24, 2025	25.6	26.5	26.5	26.6	25.5	47,075

2G Energy AG (2GB.DE) XETRA