Want to see DE:2GB full AI Analyst Report?
2G Energy AG (2GB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.00 | 47.00 | 45.40 | 45.56 | 45.56 | -6.10% | 63,475 | 1.23 |
| Oct 29, 2026 | 48.30 | 49.26 | 48.08 | 48.52 | 48.52 | +0.29% | 26,508 | 0.51 |
| Oct 28, 2026 | 50.70 | 50.70 | 47.78 | 48.38 | 48.38 | -1.39% | 59,137 | 1.14 |
| Oct 27, 2026 | 46.80 | 49.30 | 46.50 | 49.06 | 49.06 | +6.65% | 100,606 | 1.95 |
| Oct 26, 2026 | 44.98 | 46.16 | 44.04 | 46.00 | 46.00 | +3.42% | 50,593 | 0.98 |
| Oct 23, 2026 | 44.74 | 45.64 | 44.02 | 44.48 | 44.48 | -0.54% | 54,979 | 1.06 |
| Oct 22, 2026 | 45.74 | 46.62 | 44.72 | 44.72 | 44.72 | -4.32% | 81,760 | 1.59 |
| Oct 21, 2026 | 46.02 | 47.06 | 45.30 | 46.74 | 46.74 | +3.27% | 85,660 | 1.70 |
| Oct 20, 2026 | 47.00 | 47.32 | 44.70 | 45.26 | 45.26 | -5.35% | 126,242 | 2.60 |
| Oct 19, 2026 | 47.00 | 49.74 | 46.02 | 47.82 | 47.82 | +1.10% | 139,641 | 2.98 |
| Oct 16, 2026 | 47.98 | 49.68 | 47.12 | 47.30 | 47.30 | +1.20% | 176,019 | 3.96 |
| Oct 15, 2026 | 53.20 | 53.20 | 45.32 | 46.74 | 46.74 | -14.79% | 308,702 | 7.67 |
| Oct 14, 2026 | 55.90 | 57.05 | 54.85 | 54.85 | 54.85 | -0.90% | 26,623 | 0.66 |
| Oct 13, 2026 | 55.65 | 56.70 | 54.85 | 55.35 | 55.35 | -1.69% | 27,546 | 0.68 |
| Oct 12, 2026 | 57.80 | 58.85 | 56.15 | 56.30 | 56.30 | -2.51% | 22,284 | 0.54 |
| Oct 09, 2026 | 57.80 | 58.50 | 56.20 | 57.75 | 57.75 | +1.85% | 25,898 | 0.63 |
| Oct 08, 2026 | 58.55 | 58.55 | 55.65 | 56.70 | 56.70 | -2.99% | 53,454 | 1.32 |
| Oct 07, 2026 | 61.10 | 61.85 | 58.20 | 58.45 | 58.45 | -6.41% | 40,721 | 1.01 |
| Oct 06, 2026 | 62.40 | 63.25 | 60.30 | 62.45 | 62.45 | +1.54% | 34,836 | 0.86 |
| Oct 05, 2026 | 62.60 | 62.65 | 61.00 | 61.50 | 61.50 | -0.73% | 47,979 | 1.19 |
| Oct 02, 2026 | 60.20 | 62.95 | 60.00 | 61.95 | 61.95 | +5.00% | 39,270 | 0.96 |
| Oct 01, 2026 | 62.40 | 63.40 | 59.00 | 59.00 | 59.00 | -3.59% | 52,267 | 1.26 |
| Sep 30, 2026 | 61.25 | 63.95 | 60.75 | 61.20 | 61.20 | +0.49% | 87,900 | 2.16 |
| Sep 29, 2026 | 58.10 | 61.55 | 56.65 | 60.90 | 60.90 | +8.56% | 82,755 | 2.05 |
| Sep 28, 2026 | 57.45 | 58.25 | 56.00 | 56.10 | 56.10 | -3.77% | 59,699 | 1.48 |
| Sep 25, 2026 | 63.10 | 63.65 | 58.30 | 58.30 | 58.30 | -6.12% | 69,174 | 1.71 |
| Sep 24, 2026 | 64.00 | 64.90 | 61.30 | 62.10 | 62.10 | -4.75% | 52,436 | 1.28 |
| Sep 23, 2026 | 61.85 | 66.60 | 60.00 | 65.20 | 65.20 | +9.49% | 143,352 | 3.62 |
| Sep 22, 2026 | 61.60 | 61.60 | 58.10 | 59.55 | 59.55 | -1.41% | 29,045 | 0.73 |
| Sep 21, 2026 | 60.50 | 61.50 | 60.00 | 60.40 | 60.40 | +4.68% | 42,190 | 1.07 |
| Sep 18, 2026 | 58.00 | 62.00 | 57.45 | 57.70 | 57.70 | -0.26% | 59,381 | 1.51 |
| Sep 17, 2026 | 55.95 | 58.30 | 55.95 | 57.85 | 57.85 | +3.67% | 34,018 | 0.86 |
| Sep 16, 2026 | 53.70 | 56.15 | 53.10 | 55.80 | 55.80 | +5.28% | 37,472 | 0.94 |
| Sep 15, 2026 | 55.40 | 55.50 | 52.55 | 53.00 | 53.00 | -3.64% | 31,122 | 0.78 |
| Sep 14, 2026 | 55.20 | 55.90 | 54.00 | 55.00 | 55.00 | +0.46% | 36,287 | 0.91 |
| Sep 11, 2026 | 53.85 | 55.80 | 53.75 | 54.75 | 54.75 | +1.77% | 20,301 | 0.50 |
| Sep 10, 2026 | 55.40 | 55.40 | 52.70 | 53.80 | 53.80 | -3.41% | 38,026 | 0.94 |
| Sep 09, 2026 | 56.50 | 56.60 | 54.80 | 55.70 | 55.70 | -1.15% | 40,077 | 0.98 |
| Sep 08, 2026 | 59.50 | 59.95 | 56.35 | 56.35 | 56.35 | -6.32% | 40,433 | 0.99 |
| Sep 07, 2026 | 60.75 | 63.30 | 59.60 | 60.15 | 60.15 | +1.09% | 46,590 | 1.13 |
| Sep 04, 2026 | 57.20 | 59.60 | 56.40 | 59.50 | 59.50 | +5.31% | 48,767 | 1.17 |
| Sep 03, 2026 | 54.30 | 56.80 | 54.20 | 56.50 | 56.50 | +3.39% | 22,757 | 0.54 |
| Sep 02, 2026 | 53.95 | 56.30 | 53.60 | 54.65 | 54.65 | +0.64% | 50,514 | 1.20 |
| Sep 01, 2026 | 55.65 | 55.80 | 54.00 | 54.30 | 54.30 | -2.07% | 17,215 | 0.40 |
| Aug 31, 2026 | 56.90 | 56.90 | 54.90 | 55.45 | 55.45 | +0.09% | 42,834 | 0.99 |
| Aug 28, 2026 | 55.30 | 56.65 | 55.10 | 55.40 | 55.40 | -0.09% | 26,379 | 0.60 |
| Aug 27, 2026 | 54.30 | 56.80 | 53.90 | 55.45 | 55.45 | +2.78% | 20,721 | 0.47 |
| Aug 26, 2026 | 55.40 | 55.70 | 53.90 | 53.95 | 53.95 | -2.53% | 20,631 | 0.42 |
| Aug 25, 2026 | 55.30 | 55.80 | 54.50 | 55.35 | 55.35 | +1.75% | 31,778 | 0.64 |
| Aug 24, 2026 | 55.10 | 55.50 | 53.25 | 54.40 | 54.40 | -3.20% | 37,507 | 0.73 |