Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Genel Energy plc (4VL.F)

0.6310
+0.0220
+(3.61%)
At close: April 25 at 8:05:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.63100.63100.63100.63100.6310-
Apr 24, 20250.60900.60900.60900.60900.6090-
Apr 23, 20250.65300.65300.65300.65300.6530-
Apr 22, 20250.63000.63000.63000.63000.6300-
Apr 17, 20250.58900.58900.58900.58900.5890-
Apr 16, 20250.57800.57800.57800.57800.5780-
Apr 15, 20250.60200.60200.60200.60200.6020-
Apr 14, 20250.60400.60400.60400.60400.6040-
Apr 11, 20250.60400.60400.60400.60400.6040-
Apr 10, 20250.61200.61200.61200.61200.6120-
Apr 9, 20250.60600.60600.60600.60600.6060-
Apr 8, 20250.59500.59500.59500.59500.5950-
Apr 7, 20250.57200.57200.57200.57200.5720-
Apr 4, 20250.67700.67700.67700.67700.6770-
Apr 3, 20250.73500.73500.73500.73500.7350-
Apr 2, 20250.75000.75800.75000.75800.7580-
Apr 1, 20250.74500.74500.74500.74500.7450-
Mar 31, 20250.83300.83300.83300.83300.8330-
Mar 28, 20250.84300.84300.84300.84300.8430-
Mar 27, 20250.84500.84500.84500.84500.8450-
Mar 26, 20250.83300.83300.83300.83300.8330-
Mar 25, 20250.81200.81200.81200.81200.8120-
Mar 24, 20250.80600.80600.80600.80600.8060-
Mar 21, 20250.80100.80100.80100.80100.8010-
Mar 20, 20250.74400.74400.74400.74400.7440-
Mar 19, 20250.72600.72600.72600.72600.7260-
Mar 18, 20250.74300.74300.74300.74300.7430-
Mar 17, 20250.70100.70100.70100.70100.7010-
Mar 14, 20250.70500.70500.70500.70500.7050-
Mar 13, 20250.70200.70200.70200.70200.7020-
Mar 12, 20250.68100.68100.68100.68100.6810-
Mar 11, 20250.69700.69700.69700.69700.6970-
Mar 10, 20250.72000.72000.72000.72000.7200-
Mar 7, 20250.72700.72700.72700.72700.7270-
Mar 6, 20250.74700.74700.74700.74700.7470-
Mar 5, 20250.75000.75000.75000.75000.7500-
Mar 4, 20250.83000.83000.83000.83000.8300-
Mar 3, 20250.79800.79800.79800.79800.7980-
Feb 28, 20250.78500.78500.78500.78500.7850-
Feb 27, 20250.79900.79900.79900.79900.7990-
Feb 26, 20250.77600.77600.77600.77600.7760-
Feb 25, 20250.81000.81000.81000.81000.8100-
Feb 24, 20250.80300.80300.80300.80300.8030-
Feb 21, 20250.77900.77900.77900.77900.7790-
Feb 20, 20250.80900.80900.80900.80900.8090-
Feb 19, 20250.81100.81100.81100.81100.8110-
Feb 18, 20250.78600.78600.78600.78600.7860-
Feb 17, 20250.78300.78300.78300.78300.7830-
Feb 14, 20250.76800.76800.76800.76800.7680-
Feb 13, 20250.77600.77600.77600.77600.7760-
Feb 12, 20250.76500.76500.76500.76500.7650-
Feb 11, 20250.76900.76900.76900.76900.7690-
Feb 10, 20250.76600.76600.76600.76600.7660-
Feb 7, 20250.77500.77500.77500.77500.7750-
Feb 6, 20250.79800.79800.79800.79800.7980-
Feb 5, 20250.79100.79100.79100.79100.7910-
Feb 4, 20250.82600.82600.82600.82600.8260-
Feb 3, 20250.76300.76300.76300.76300.7630-
Jan 31, 20250.77100.77100.77100.77100.7710-
Jan 30, 20250.68600.68600.68600.68600.6860-
Jan 29, 20250.67900.67900.67900.67900.6790-
Jan 28, 20250.69900.69900.69900.69900.6990-
Jan 27, 20250.73000.73000.73000.73000.7300-
Jan 24, 20250.73100.73100.73100.73100.7310-
Jan 23, 20250.74800.74800.74800.74800.7480-
Jan 22, 20250.76200.76200.76200.76200.7620-
Jan 21, 20250.77600.77600.77600.77600.7760-
Jan 20, 20250.77200.77200.77200.77200.7720-
Jan 17, 20250.77900.77900.77900.77900.7790-
Jan 16, 20250.75000.75000.75000.75000.7500-
Jan 15, 20250.72500.72500.72500.72500.7250-
Jan 14, 20250.74400.74400.74400.74400.7440-
Jan 13, 20250.72200.72200.72200.72200.7220-
Jan 10, 20250.74800.74800.74800.74800.7480-
Jan 9, 20250.74400.74400.74400.74400.7440-
Jan 8, 20250.77200.77200.74900.74900.7490100
Jan 7, 20250.77600.77600.77600.77600.7760-
Jan 6, 20250.80100.80100.80100.80100.8010-
Jan 3, 20250.87100.87100.87100.87100.8710-
Jan 2, 20250.78200.78200.78200.78200.7820-
Dec 30, 20240.77300.77300.77300.77300.7730-
Dec 27, 20240.75300.75300.75300.75300.7530-
Dec 23, 20240.71300.71300.71300.71300.7130-
Dec 20, 20240.73200.73200.73200.73200.7320-
Dec 19, 20240.75800.75800.75800.75800.7580-
Dec 18, 20240.75400.75400.75400.75400.7540-
Dec 17, 20240.75500.75500.75500.75500.7550-
Dec 16, 20240.75300.75300.75300.75300.7530-
Dec 13, 20240.74200.74200.74200.74200.7420-
Dec 12, 20240.75900.75900.75900.75900.7590-
Dec 11, 20240.80600.80600.80600.80600.8060-
Dec 10, 20240.78300.78300.78300.78300.7830-
Dec 9, 20240.77200.77200.77200.77200.7720-
Dec 6, 20240.80000.80000.80000.80000.8000-
Dec 5, 20240.79600.79600.79600.79600.7960-
Dec 4, 20240.83000.83000.83000.83000.8300-
Dec 3, 20240.99900.99900.85700.87300.873012,220
Dec 2, 20241.00401.00401.00401.00401.0040-
Nov 29, 20241.00201.00201.00201.00201.0020-
Nov 28, 20240.95200.95200.95200.95200.9520-
Nov 27, 20240.97000.97000.97000.97000.9700-
Nov 26, 20240.97700.97700.97700.97700.9770-
Nov 25, 20241.03201.03201.03201.03201.0320-
Nov 22, 20240.97700.97700.97700.97700.9770-
Nov 21, 20240.97500.97500.97500.97500.9750-
Nov 20, 20240.95800.95800.95800.95800.9580-
Nov 19, 20240.97200.97200.97200.97200.9720-
Nov 18, 20240.98600.98600.98600.98600.9860-
Nov 15, 20240.96300.96300.96300.96300.9630-
Nov 14, 20240.94400.94400.94400.94400.9440-
Nov 13, 20241.00401.00401.00401.00401.0040-
Nov 12, 20240.93400.93400.93400.93400.9340-
Nov 11, 20240.92100.92100.92100.92100.9210-
Nov 8, 20240.92600.92600.92600.92600.9260-
Nov 7, 20240.93400.93400.93400.93400.9340-
Nov 6, 20240.93300.93300.93300.93300.9330-
Nov 5, 20240.91000.91000.91000.91000.9100-
Nov 4, 20240.88100.88100.88100.88100.8810-
Nov 1, 20240.91700.91700.91700.91700.9170-
Oct 31, 20240.92700.92700.92700.92700.9270-
Oct 30, 20240.91000.91000.91000.91000.9100-
Oct 29, 20240.89900.89900.89900.89900.8990-
Oct 28, 20240.88900.88900.88900.88900.8890-
Oct 25, 20240.89800.89800.89800.89800.8980-
Oct 24, 20240.89500.89500.89500.89500.8950-
Oct 23, 20240.91000.91000.91000.91000.9100-
Oct 22, 20240.91600.91600.91600.91600.9160-
Oct 21, 20240.94400.94400.94400.94400.9440-
Oct 18, 20240.93200.93200.93200.93200.9320-
Oct 17, 20240.92900.92900.92900.92900.9290-
Oct 16, 20240.91700.91700.91700.91700.9170-
Oct 15, 20240.90900.90900.90900.90900.9090-
Oct 14, 20240.91200.91200.91200.91200.9120-
Oct 11, 20240.91400.91400.91400.91400.9140-
Oct 10, 20240.90800.90800.90800.90800.9080-
Oct 9, 20240.89200.89200.89200.89200.8920-
Oct 8, 20240.92200.92200.92200.92200.9220-
Oct 7, 20240.90400.90400.90400.90400.9040-
Oct 4, 20240.85100.85100.85100.85100.8510-
Oct 3, 20240.84900.84900.84900.84900.8490-
Oct 2, 20240.86300.86300.86300.86300.8630-
Oct 1, 20240.81400.81400.81400.81400.8140-
Sep 30, 20240.87700.87700.87700.87700.8770-
Sep 27, 20240.89100.89100.89100.89100.8910-
Sep 26, 20240.86100.86100.86000.86000.8600-
Sep 25, 20240.86900.86900.86900.86900.8690-
Sep 24, 20240.87400.87400.87400.87400.8740-
Sep 23, 20240.88100.88100.88100.88100.8810-
Sep 20, 20240.87500.87500.87500.87500.8750-
Sep 19, 20240.90400.90400.90400.90400.9040-
Sep 18, 20240.94800.94800.94800.94800.9480-
Sep 17, 20240.91600.91600.91600.91600.9160-
Sep 16, 20240.90900.90900.90900.90900.9090-
Sep 13, 20240.90000.90000.90000.90000.9000-
Sep 12, 20240.86100.86100.86100.86100.8610-
Sep 11, 20240.85400.85400.85400.85400.8540-
Sep 10, 20240.84700.84700.84700.84700.8470-
Sep 9, 20240.85100.85100.85100.85100.8510-
Sep 6, 20240.87900.87900.87900.87900.8790-
Sep 5, 20240.86900.86900.86900.86900.8690-
Sep 4, 20240.88000.88000.88000.88000.8800-
Sep 3, 20240.93000.93000.93000.93000.9300-
Sep 2, 20240.95300.95300.95300.95300.9530-
Aug 30, 20240.95600.95600.95600.95600.9560-
Aug 29, 20240.95400.95400.95400.95400.9540-
Aug 28, 20240.98800.98800.98800.98800.9880-
Aug 27, 20240.97600.97600.97600.97600.9760-
Aug 26, 20240.97500.97500.97500.97500.9750-
Aug 23, 20240.93600.93600.93600.93600.9360-
Aug 22, 20240.94900.94900.94900.94900.9490-
Aug 21, 20240.94200.94200.94200.94200.9420-
Aug 20, 20240.96500.96500.96500.96500.9650-
Aug 19, 20240.95900.95900.95900.95900.9590-
Aug 16, 20240.95300.95300.95300.95300.9530-
Aug 15, 20240.92000.92000.92000.92000.9200-
Aug 14, 20240.93900.93900.93900.93900.9390-
Aug 13, 20240.94700.94700.94700.94700.9470-
Aug 12, 20240.92100.92100.92100.92100.9210-
Aug 9, 20240.92800.92800.92800.92800.9280-
Aug 8, 20240.92100.92100.92100.92100.9210-
Aug 7, 20240.86300.86300.86300.86300.8630-
Aug 6, 20240.88800.88800.88800.88800.8880-
Aug 5, 20240.92500.92500.91200.91200.9120500
Aug 2, 20240.99300.99300.99300.99300.9930-
Aug 1, 20241.02401.02401.02401.02401.0240-
Jul 31, 20241.00801.00801.00801.00801.0080-
Jul 30, 20241.04001.04001.04001.04001.0400-
Jul 29, 20241.06001.06001.06001.06001.0600-
Jul 26, 20241.06601.06601.06601.06601.0660-
Jul 25, 20241.07601.07601.07601.07601.0760-
Jul 24, 20241.08001.08001.08001.08001.0800-
Jul 23, 20241.11401.11401.11401.11401.1140-
Jul 22, 20241.06801.06801.06801.06801.0680-
Jul 19, 20241.10601.10601.10601.10601.1060-
Jul 18, 20241.10401.10401.10401.10401.1040-
Jul 17, 20241.11201.11201.11201.11201.1120-
Jul 16, 20241.09401.09401.09401.09401.0940-
Jul 15, 20241.11001.11001.11001.11001.1100-
Jul 12, 20241.10801.10801.10801.10801.1080-
Jul 11, 20241.12801.12801.12801.12801.1280-
Jul 10, 20241.11001.11001.11001.11001.1100-
Jul 9, 20241.07601.07601.07601.07601.0760-
Jul 8, 20241.12801.12801.12801.12801.1280-
Jul 5, 20241.12801.12801.12801.12801.1280-
Jul 4, 20241.11801.11801.11801.11801.1180-
Jul 3, 20241.10201.10201.10201.10201.1020-
Jul 2, 20241.09401.09401.09401.09401.0940-
Jul 1, 20241.10201.10201.10201.10201.1020-
Jun 28, 20241.10601.10601.10601.10601.1060-
Jun 27, 20241.11001.11001.11001.11001.1100-
Jun 26, 20241.11401.11401.11401.11401.1140-
Jun 25, 20241.12401.12401.12401.12401.1240-
Jun 24, 20241.12401.12401.12401.12401.1240-
Jun 21, 20241.19201.19201.19201.19201.1920-
Jun 20, 20241.13601.13601.13601.13601.1360-
Jun 19, 20241.13201.13201.13201.13201.1320-
Jun 18, 20241.11001.11001.11001.11001.1100-
Jun 17, 20241.07801.07801.07801.07801.0780-
Jun 14, 20241.07801.07801.07801.07801.0780-
Jun 13, 20241.14801.14801.14801.14801.1480-
Jun 12, 20241.18001.18001.18001.18001.1800-
Jun 11, 20241.16001.16001.16001.16001.1600-
Jun 10, 20241.09201.09201.09201.09201.0920-
Jun 7, 20241.06001.06001.06001.06001.0600-
Jun 6, 20241.04401.04401.04401.04401.0440-
Jun 5, 20241.02401.02401.02401.02401.0240-
Jun 4, 20241.06201.06201.06201.06201.0620-
Jun 3, 20241.11401.11401.11401.11401.1140-
May 31, 20241.11001.11001.11001.11001.1100-
May 30, 20241.04601.04601.04601.04601.0460-
May 29, 20241.03601.03601.03601.03601.0360-
May 28, 20241.05801.05801.05801.05801.0580-
May 27, 20241.05801.05801.05801.05801.0580-
May 24, 20241.06001.06001.06001.06001.0600-
May 23, 20241.05001.07601.05001.07601.07602,000
May 22, 20241.08001.08001.08001.08001.0800-
May 21, 20241.06601.06601.06601.06601.0660-
May 20, 20241.07601.07601.07601.07601.0760-
May 17, 20241.07401.07401.07401.07401.0740-
May 16, 20241.05601.05601.05601.05601.0560-
May 15, 20241.07601.07601.07601.07601.0760-
May 14, 20241.05801.05801.05801.05801.0580-
May 13, 20241.02401.02401.02401.02401.0240-
May 10, 20241.00801.00801.00801.00801.0080-
May 9, 20241.00601.00601.00601.00601.0060-
May 8, 20240.99100.99100.99100.99100.9910-
May 7, 20240.97500.97500.97500.97500.9750-
May 6, 20240.97500.97500.97500.97500.9750-
May 3, 20240.97300.97300.97300.97300.9730-
May 2, 20240.97700.97700.97700.97700.9770-
Apr 30, 20240.96300.96300.96300.96300.9630-
Apr 29, 20240.95700.95700.95700.95700.9570-
Apr 26, 20240.95400.95400.95400.95400.9540-
Apr 25, 20240.95800.95800.95800.95800.9580-