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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.85	25.35	25.35	26.15	24.9	58,276
November 20, 2025	27.25	26.65	26.65	27.25	26.45	18,333
November 19, 2025	26.5	26.85	26.85	27.1	26.4	16,786
November 18, 2025	27.35	26.45	26.45	27.4	26.3	26,647
November 17, 2025	27.55	27.65	27.65	27.95	27.15	25,571
November 14, 2025	27.4	27.45	27.45	27.6	26.75	37,483
November 13, 2025	28.4	28.4	28.4	28.4	28.4	23,958
November 12, 2025	28.75	28.4	28.4	29.25	28.4	25,838
November 11, 2025	27.5	27.5	27.5	27.5	27.5	27,769
November 10, 2025	27.5	27.5	27.5	27.5	27.5	48,568
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

2G Energy AG (2GB.DE) XETRA