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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.6	26.85	26.85	27.7	26.85	26,399
November 06, 2025	27.3	27.5	27.5	28.3	27.3	31,020
November 05, 2025	27.35	27.35	27.35	27.35	27.35	62,500
November 04, 2025	28.25	27.35	27.35	28.3	27.35	48,431
November 03, 2025	28.85	28.6	28.6	29.6	28.6	42,518
October 31, 2025	27.9	29	29	29.7	27.75	128,167
October 30, 2025	30.25	27.9	27.9	30.25	27.3	101,604
October 29, 2025	30.65	30.15	30.15	31.3	30.15	51,862
October 28, 2025	32.05	31.1	31.1	32.7	29.75	96,747
October 27, 2025	32.85	32.25	32.25	33.4	32.15	24,546
October 24, 2025	32.6	32.75	32.75	32.75	31.85	38,575
October 23, 2025	32.25	32.1	32.1	32.5	31.35	43,923
October 22, 2025	33.05	32.15	32.15	33.4	32.15	20,081
October 21, 2025	33.35	32.95	32.95	33.5	32.9	13,894
October 20, 2025	33.75	33.2	33.2	33.9	33.2	20,060
October 17, 2025	34.05	33.2	33.2	34.05	32.5	52,999
October 16, 2025	35	34.9	34.9	35.2	34.6	19,312
October 15, 2025	34.05	34.8	34.8	35	33.55	27,083
October 14, 2025	34	33.85	33.85	34.1	33.45	35,841
October 13, 2025	34.65	34.4	34.4	34.95	33.85	30,285
October 10, 2025	36	34.7	34.7	36.25	34.7	31,311
October 09, 2025	35.7	36	36	36.15	35.25	35,942
October 08, 2025	33.55	35.75	35.75	36.05	33.5	88,716
October 07, 2025	32.5	33.35	33.35	34.3	32.5	42,957
October 06, 2025	31.8	32.25	32.25	32.6	31.75	20,810
October 03, 2025	32.05	32.05	32.05	32.25	31.55	17,977
October 02, 2025	32.45	32.05	32.05	32.8	31.8	20,570
October 01, 2025	32.1	32.45	32.45	32.7	31.95	16,513
September 30, 2025	31.75	32.5	32.5	32.65	31.75	38,462
September 29, 2025	31.9	31.75	31.75	32.15	31.5	21,118
September 26, 2025	32.1	31.8	31.8	32.3	31.65	12,243
September 25, 2025	32.05	31.9	31.9	32.25	31.45	36,659
September 24, 2025	32.5	32.3	32.3	32.75	32.2	15,197
September 23, 2025	32.75	32.5	32.5	33.15	32.4	18,869
September 22, 2025	32.4	32.65	32.65	32.8	32.2	30,463
September 19, 2025	32.3	32.8	32.8	33.65	32.3	56,518
September 18, 2025	32.25	32.1	32.1	32.5	31.85	20,244
September 17, 2025	32	31.95	31.95	32.35	31.75	18,818
September 16, 2025	33	31.95	31.95	33	31.7	28,654
September 15, 2025	32.55	32.7	32.7	33	32.35	25,383
September 12, 2025	32.95	32.5	32.5	33.35	31.7	77,224
September 11, 2025	34.45	32.35	32.35	34.55	31.9	84,591
September 10, 2025	34.6	34.75	34.75	35.05	34.1	23,597
September 09, 2025	35.75	34.65	34.65	35.75	34.65	14,129
September 08, 2025	34.65	35.75	35.75	35.8	34.1	20,826
September 05, 2025	35.7	34.4	34.4	36.1	34.05	33,014
September 04, 2025	36.05	35.5	35.5	38.25	34.7	72,494
September 03, 2025	35.65	36.1	36.1	36.65	35.5	26,218
September 02, 2025	35.95	35.35	35.35	36	35.25	32,036
September 01, 2025	37.05	36.2	36.2	37.05	35.75	17,887
August 29, 2025	37	36.75	36.75	37.5	36.45	14,727
August 28, 2025	37.4	37.1	37.1	37.8	36.95	16,873
August 27, 2025	37.85	37.4	37.4	37.9	37	16,914
August 26, 2025	38.25	37.9	37.9	38.25	37.1	38,835
August 25, 2025	38.1	38.3	38.3	38.45	36.95	22,033
August 22, 2025	38.3	38.35	38.35	38.75	38.1	8,449
August 21, 2025	37.7	38.1	38.1	38.45	37.35	19,478
August 20, 2025	38.95	37.8	37.8	38.95	37.7	14,791
August 19, 2025	39.15	39.1	39.1	39.6	38.85	25,499
August 18, 2025	38.15	39.05	39.05	39.35	38.1	35,688

2G Energy AG (2GB.DE) XETRA