EnviTec Biogas AG (ETR:ETG)
Germany · Delayed Price · Currency is EUR 17.80
-0.45 (-2.47%)
Oct 30, 2025, 10:27 AM CET
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.25 | 18.35 | 17.80 | 17.80 | 17.80 | -2.47% | 613 |
| Oct 29, 2025 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -2.14% | 463 |
| Oct 28, 2025 | 18.85 | 18.85 | 18.50 | 18.65 | 18.65 | -0.27% | 268 |
| Oct 27, 2025 | 18.60 | 18.90 | 18.55 | 18.70 | 18.70 | 1.08% | 3,039 |
| Oct 24, 2025 | 18.75 | 19.00 | 18.50 | 18.50 | 18.50 | 1.37% | 1,100 |
| Oct 23, 2025 | 19.00 | 19.00 | 18.25 | 18.25 | 18.25 | -1.08% | 556 |
| Oct 22, 2025 | 18.50 | 18.85 | 18.45 | 18.45 | 18.45 | -1.86% | 586 |
| Oct 21, 2025 | 18.60 | 19.00 | 18.50 | 18.80 | 18.80 | -2.34% | 1,840 |
| Oct 20, 2025 | 18.90 | 19.25 | 18.80 | 19.25 | 19.25 | 2.39% | 1,183 |
| Oct 17, 2025 | 19.15 | 19.15 | 18.20 | 18.80 | 18.80 | -1.83% | 614 |
| Oct 16, 2025 | 18.50 | 19.15 | 18.35 | 19.15 | 19.15 | 3.51% | 405 |
| Oct 15, 2025 | 18.95 | 18.95 | 18.50 | 18.50 | 18.50 | -1.86% | 199 |
| Oct 14, 2025 | 18.55 | 18.95 | 18.55 | 18.85 | 18.85 | -0.53% | 316 |
| Oct 13, 2025 | 18.30 | 18.95 | 18.00 | 18.95 | 18.95 | 1.34% | 249 |
| Oct 10, 2025 | 18.35 | 18.80 | 18.00 | 18.70 | 18.70 | 0.81% | 1,062 |
| Oct 9, 2025 | 19.00 | 19.00 | 18.40 | 18.55 | 18.55 | -1.85% | 413 |
| Oct 8, 2025 | 19.45 | 19.45 | 18.50 | 18.90 | 18.90 | -2.58% | 1,146 |
| Oct 7, 2025 | 19.25 | 19.40 | 18.10 | 19.40 | 19.40 | -0.26% | 2,721 |
| Oct 6, 2025 | 18.75 | 19.45 | 18.75 | 19.45 | 19.45 | 1.83% | 891 |
| Oct 3, 2025 | 19.65 | 19.65 | 18.80 | 19.10 | 19.10 | -0.78% | 514 |
| Oct 2, 2025 | 19.55 | 20.10 | 18.30 | 19.25 | 19.25 | -0.26% | 2,704 |
| Oct 1, 2025 | 19.40 | 19.40 | 18.45 | 19.30 | 19.30 | - | 1,483 |
| Sep 30, 2025 | 18.40 | 19.30 | 18.00 | 19.30 | 19.30 | 4.61% | 1,257 |
| Sep 29, 2025 | 18.80 | 18.95 | 18.40 | 18.45 | 18.45 | -1.86% | 318 |
| Sep 26, 2025 | 19.00 | 19.00 | 18.55 | 18.80 | 18.80 | -1.31% | 893 |
| Sep 25, 2025 | 19.00 | 19.05 | 18.85 | 19.05 | 19.05 | 0.26% | 609 |
| Sep 24, 2025 | 19.20 | 19.20 | 18.85 | 19.00 | 19.00 | -0.26% | 349 |
| Sep 23, 2025 | 19.95 | 20.00 | 18.80 | 19.05 | 19.05 | -2.31% | 2,076 |
| Sep 22, 2025 | 19.95 | 19.95 | 19.20 | 19.50 | 19.50 | 0.52% | 618 |
| Sep 19, 2025 | 19.15 | 19.60 | 18.60 | 19.40 | 19.40 | 6.30% | 5,758 |
| Sep 18, 2025 | 18.05 | 18.50 | 18.05 | 18.25 | 18.25 | 1.11% | 920 |
| Sep 17, 2025 | 18.30 | 18.50 | 17.50 | 18.05 | 18.05 | -2.17% | 2,582 |
| Sep 16, 2025 | 19.05 | 19.05 | 18.25 | 18.45 | 18.45 | -2.38% | 1,055 |
| Sep 15, 2025 | 19.05 | 19.05 | 18.60 | 18.90 | 18.90 | 0.27% | 1,191 |
| Sep 12, 2025 | 19.05 | 19.10 | 18.70 | 18.85 | 18.85 | -0.53% | 498 |
| Sep 11, 2025 | 19.10 | 19.20 | 18.75 | 18.95 | 18.95 | 0.80% | 143 |
| Sep 10, 2025 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | -0.27% | 18 |
| Sep 9, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 40 |
| Sep 8, 2025 | 19.35 | 19.35 | 18.85 | 18.85 | 18.85 | -1.31% | 177 |
| Sep 5, 2025 | 19.20 | 19.35 | 19.10 | 19.10 | 19.10 | -0.26% | 1,199 |
| Sep 4, 2025 | 19.25 | 19.25 | 19.00 | 19.15 | 19.15 | 1.86% | 671 |
| Sep 3, 2025 | 18.85 | 19.10 | 18.80 | 18.80 | 18.80 | -1.31% | 704 |
| Sep 2, 2025 | 19.05 | 19.25 | 18.95 | 19.05 | 19.05 | - | 796 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.05 | 19.05 | 19.05 | - | 84 |
| Aug 29, 2025 | 19.20 | 19.20 | 18.80 | 19.05 | 19.05 | 1.60% | 237 |
| Aug 28, 2025 | 19.25 | 19.25 | 18.50 | 18.75 | 18.75 | -3.85% | 4,098 |
| Aug 27, 2025 | 18.75 | 19.65 | 18.70 | 19.50 | 19.50 | 3.72% | 560 |
| Aug 26, 2025 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | -2.59% | 1,586 |
| Aug 25, 2025 | 20.30 | 20.30 | 19.30 | 19.30 | 19.30 | -3.98% | 1,403 |
| Aug 22, 2025 | 19.65 | 20.20 | 19.65 | 20.10 | 20.10 | 3.88% | 3,657 |