Genie Energy Ltd. (6GE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:03AM CEST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 23, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 22, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Mar 21, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 20, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 17, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 16, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Mar 15, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Mar 14, 2023 | 8.25 | 9.30 | 8.25 | 9.30 | 9.30 | 420 |
| Mar 13, 2023 | 10.80 | 10.80 | 8.80 | 8.80 | 8.80 | 64 |
| Mar 10, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Mar 09, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Mar 08, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 07, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 06, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 03, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 02, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 01, 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 183 |
| Feb 28, 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 200 |
| Feb 27, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Feb 24, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| Feb 23, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 22, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Feb 21, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 20, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 17, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 16, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Feb 15, 2023 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 183 |
| Feb 14, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 13, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5 |
| Feb 10, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Feb 09, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 08, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Feb 07, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
| Feb 06, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Feb 03, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Feb 02, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 01, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jan 31, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 30, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 27, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jan 26, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jan 25, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jan 24, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jan 23, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Jan 20, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Jan 19, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 18, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jan 17, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jan 16, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jan 13, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Jan 12, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Jan 11, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 10, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 09, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jan 06, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jan 05, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jan 04, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jan 03, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jan 02, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Dec 30, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 29, 2022 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 26 |
| Dec 28, 2022 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 129 |
| Dec 27, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 23, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Dec 22, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Dec 21, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Dec 20, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Dec 19, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Dec 16, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Dec 15, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Dec 14, 2022 | 9.35 | 10.20 | 9.35 | 10.20 | 10.20 | 1,148 |
| Dec 13, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 12, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 09, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Dec 08, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 07, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Dec 06, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Dec 05, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Dec 02, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Dec 01, 2022 | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | 100 |
| Nov 30, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Nov 29, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 28, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 25, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Nov 24, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Nov 23, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 22, 2022 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 51 |
| Nov 21, 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Nov 18, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Nov 17, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Nov 16, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Nov 15, 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Nov 14, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Nov 11, 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Nov 10, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Nov 09, 2022 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | 12 |
| Nov 08, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 07, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Nov 04, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
