Canada markets closed

Genie Energy Ltd. (6GE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.20+0.30 (+2.16%)
At close: 08:04AM CEST
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202414.2014.2014.2014.2014.20-
Apr 11, 202413.9013.9013.9013.9013.90-
Apr 10, 202413.8013.8013.8013.8013.80-
Apr 09, 202414.2014.2014.2014.2014.20-
Apr 08, 202414.2014.2014.2014.2014.20-
Apr 05, 202414.2014.2014.2014.2014.20-
Apr 04, 202414.2014.2014.2014.2014.20-
Apr 03, 202414.4014.4014.4014.4014.40-
Apr 02, 202414.6014.6014.6014.6014.60-
Mar 28, 202413.8013.8013.8013.8013.80-
Mar 27, 202413.5013.5013.5013.5013.50-
Mar 26, 202413.6013.6013.6013.6013.60-
Mar 25, 202413.8013.8013.8013.8013.80-
Mar 22, 202414.9014.9014.9014.9014.90-
Mar 21, 202415.1015.1015.1015.1015.10-
Mar 20, 202415.1015.1015.1015.1015.10-
Mar 19, 202415.1015.1015.1015.1015.10-
Mar 18, 202415.0015.0015.0015.0015.00-
Mar 15, 202414.8014.8014.8014.8014.80-
Mar 14, 202414.6014.6014.6014.6014.60-
Mar 13, 202414.4014.4014.4014.4014.40-
Mar 12, 202415.6015.6015.6015.6015.60-
Mar 11, 202417.3017.3017.3017.3017.30-
Mar 08, 202417.1017.1017.1017.1017.10-
Mar 07, 202417.2017.2017.2017.2017.20-
Mar 06, 202416.7016.7016.7016.7016.70-
Mar 05, 202416.9016.9016.9016.9016.90-
Mar 04, 202416.8016.8016.8016.8016.80-
Mar 01, 202416.8016.8016.8016.8016.80-
Feb 29, 202416.5016.5016.5016.5016.50-
Feb 28, 202416.5016.5016.5016.5016.50-
Feb 27, 202416.4016.4016.4016.4016.40-
Feb 26, 202416.2016.2016.2016.2016.20-
Feb 23, 202416.1016.1016.1016.1016.10-
Feb 22, 202416.5016.5016.5016.5016.50-
Feb 21, 202416.3016.3016.3016.3016.30-
Feb 20, 202417.0017.0017.0017.0017.00-
Feb 19, 202416.9016.9016.9016.9016.90-
Feb 16, 202417.3017.3017.3017.3017.30-
Feb 16, 20240.075 Dividend
Feb 15, 202417.2017.2017.2017.2017.13-
Feb 14, 202416.9016.9016.9016.9016.83-
Feb 13, 202417.4017.4017.4017.4017.32-
Feb 12, 202417.0017.0017.0017.0016.93-
Feb 09, 202417.4017.4017.4017.4017.32-
Feb 08, 202417.2017.2017.2017.2017.13-
Feb 07, 202417.0017.0017.0017.0016.93-
Feb 06, 202417.1017.1017.1017.1017.03-
Feb 05, 202417.6017.6017.6017.6017.52-
Feb 02, 202417.6017.6017.6017.6017.52-
Feb 01, 202417.1017.1017.1017.1017.03-
Jan 31, 202417.7017.7017.7017.7017.62-
Jan 30, 202418.1018.1018.1018.1018.02-
Jan 29, 202417.9017.9017.9017.9017.82-
Jan 26, 202418.3018.3018.3018.3018.22-
Jan 25, 202417.7017.7017.7017.7017.62-
Jan 24, 202418.0018.0018.0018.0017.92-
Jan 23, 202418.5018.5018.5018.5018.42-
Jan 22, 202417.8017.8017.8017.8017.72-
Jan 19, 202418.4018.4018.4018.4018.32-
Jan 18, 202418.3018.3018.3018.3018.22-
Jan 17, 202419.0019.0019.0019.0018.92-
Jan 16, 202420.0020.0020.0020.0019.91-
Jan 15, 202421.2021.2021.2021.2021.11-
Jan 12, 202421.2021.2021.2021.2021.11-
Jan 11, 202421.6021.6021.6021.6021.51-
Jan 10, 202423.4023.4022.8022.8022.701,054
Jan 09, 202424.8024.8024.8024.8024.69-
Jan 08, 202424.6024.6024.6024.6024.49-
Jan 05, 202426.6026.6026.6026.6026.48-
Jan 04, 202425.6025.6025.6025.6025.49-
Jan 03, 202425.8025.8025.8025.8025.69-
Jan 02, 202425.4025.4025.4025.4025.29-
Dec 29, 202326.0026.0026.0026.0025.89-
Dec 28, 202326.8026.8026.8026.8026.68-
Dec 27, 202327.8027.8027.8027.8027.68-
Dec 22, 202326.2026.2026.2026.2026.09-
Dec 21, 202325.4025.4025.4025.4025.29-
Dec 20, 202326.4026.4026.4026.4026.28-
Dec 19, 202326.0026.0026.0026.0025.89-
Dec 18, 202325.0025.0025.0025.0024.89-
Dec 15, 202325.0025.0025.0025.0024.89-
Dec 14, 202324.8024.8024.8024.8024.69-
Dec 13, 202325.4025.4025.4025.4025.29-
Dec 12, 202325.2025.2025.2025.2025.09-
Dec 11, 202324.6024.6024.6024.6024.49-
Dec 08, 202324.0024.0024.0024.0023.90-
Dec 07, 202323.4023.4023.4023.4023.30-
Dec 06, 202322.0022.0022.0022.0021.90-
Dec 05, 202321.8021.8021.8021.8021.70-
Dec 04, 202321.6021.6021.6021.6021.51-
Dec 01, 202322.2022.2022.2022.2022.10-
Nov 30, 202321.8021.8021.8021.8021.70-
Nov 29, 202322.2022.6022.2022.6022.50663
Nov 28, 202323.2023.2023.2023.2023.10-
Nov 27, 202323.0023.0023.0023.0022.90-
Nov 24, 202323.4023.4023.4023.4023.30-
Nov 23, 202323.4023.6023.4023.6023.50300
Nov 22, 202322.8022.8022.8022.8022.70-
Nov 21, 202322.4022.4022.4022.4022.30446
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...