EnviTec Biogas AG (ETR:ETG)
Germany · Delayed Price · Currency is EUR 19.05
-0.45 (-2.31%)
Aug 28, 2025, 10:42 AM CET
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 18.45 | 19.50 | 18.45 | 19.35 | 19.35 | 5.16% | 809 |
| Aug 20, 2025 | 18.40 | 19.00 | 18.35 | 18.40 | 18.40 | -1.34% | 393 |
| Aug 19, 2025 | 18.30 | 18.85 | 18.30 | 18.65 | 18.65 | 1.36% | 2,575 |
| Aug 18, 2025 | 19.20 | 19.60 | 18.05 | 18.40 | 18.40 | -4.66% | 3,627 |
| Aug 15, 2025 | 20.00 | 20.00 | 19.20 | 19.30 | 19.30 | -2.77% | 2,070 |
| Aug 14, 2025 | 20.00 | 20.00 | 19.65 | 19.85 | 19.85 | -2.70% | 1,180 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.30 | 20.40 | 20.40 | -0.97% | 1,203 |
| Aug 12, 2025 | 21.40 | 21.40 | 20.00 | 20.60 | 20.60 | -3.74% | 4,363 |
| Aug 11, 2025 | 19.60 | 22.10 | 19.60 | 21.40 | 21.40 | 9.46% | 8,133 |
| Aug 8, 2025 | 18.50 | 19.65 | 18.40 | 19.55 | 19.55 | 4.55% | 4,761 |
| Aug 7, 2025 | 19.35 | 19.35 | 18.60 | 18.70 | 18.70 | -3.61% | 2,468 |
| Aug 6, 2025 | 19.20 | 19.65 | 19.20 | 19.40 | 19.40 | 1.04% | 2,426 |
| Aug 5, 2025 | 19.85 | 19.85 | 19.20 | 19.20 | 19.20 | -2.29% | 1,815 |
| Aug 4, 2025 | 19.50 | 19.95 | 19.50 | 19.65 | 19.65 | 2.08% | 1,923 |
| Aug 1, 2025 | 19.95 | 19.95 | 19.25 | 19.25 | 19.25 | -2.78% | 155 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 272 |
| Jul 30, 2025 | 20.30 | 20.30 | 19.80 | 19.90 | 19.90 | -0.50% | 2,090 |
| Jul 29, 2025 | 20.10 | 20.60 | 20.00 | 20.00 | 20.00 | -1.48% | 1,153 |
| Jul 28, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | 2.53% | 2,025 |
| Jul 25, 2025 | 20.70 | 20.70 | 19.70 | 19.80 | 19.80 | -3.41% | 2,009 |
| Jul 24, 2025 | 19.05 | 21.20 | 19.05 | 20.50 | 20.50 | 6.22% | 5,581 |
| Jul 23, 2025 | 19.35 | 19.40 | 19.05 | 19.30 | 19.30 | 2.66% | 480 |
| Jul 22, 2025 | 19.90 | 19.90 | 18.65 | 18.80 | 18.80 | -5.53% | 7,363 |
| Jul 21, 2025 | 19.85 | 20.40 | 19.50 | 19.90 | 19.90 | 0.51% | 3,304 |
| Jul 18, 2025 | 20.30 | 20.30 | 19.65 | 19.80 | 19.80 | -1.98% | 1,748 |
| Jul 17, 2025 | 19.55 | 20.40 | 19.05 | 20.20 | 20.20 | 3.06% | 4,226 |
| Jul 16, 2025 | 19.35 | 19.75 | 19.35 | 19.60 | 19.60 | 1.29% | 4,502 |
| Jul 15, 2025 | 20.10 | 20.10 | 19.25 | 19.35 | 19.35 | -3.73% | 10,701 |
| Jul 14, 2025 | 22.00 | 22.40 | 20.00 | 20.10 | 20.10 | -7.80% | 12,548 |
| Jul 11, 2025 | 23.10 | 23.10 | 21.40 | 21.80 | 21.80 | -6.44% | 10,610 |
| Jul 10, 2025 | 24.40 | 24.60 | 23.30 | 23.30 | 23.30 | -2.10% | 2,437 |
| Jul 9, 2025 | 24.00 | 24.30 | 23.50 | 23.80 | 23.80 | -0.83% | 3,911 |
| Jul 8, 2025 | 23.90 | 24.20 | 23.40 | 24.00 | 24.00 | -1.23% | 3,132 |
| Jul 7, 2025 | 25.20 | 25.20 | 24.10 | 24.30 | 24.30 | -3.19% | 1,476 |
| Jul 4, 2025 | 26.50 | 26.50 | 24.40 | 25.10 | 24.60 | -3.46% | 3,037 |
| Jul 3, 2025 | 26.20 | 26.20 | 25.00 | 26.00 | 25.48 | 1.56% | 3,556 |
| Jul 2, 2025 | 25.80 | 25.80 | 25.00 | 25.60 | 25.09 | -3.03% | 2,771 |
| Jul 1, 2025 | 26.50 | 26.50 | 25.90 | 26.40 | 25.87 | -0.38% | 481 |
| Jun 30, 2025 | 26.50 | 26.90 | 26.30 | 26.50 | 25.97 | -0.75% | 1,006 |
| Jun 27, 2025 | 25.90 | 27.20 | 25.90 | 26.70 | 26.17 | 5.53% | 2,038 |
| Jun 26, 2025 | 25.30 | 25.30 | 25.10 | 25.30 | 24.80 | 1.20% | 290 |
| Jun 25, 2025 | 25.40 | 26.30 | 25.00 | 25.00 | 24.50 | - | 1,828 |
| Jun 24, 2025 | 26.60 | 26.60 | 24.50 | 25.00 | 24.50 | -3.85% | 2,529 |
| Jun 23, 2025 | 26.30 | 26.60 | 26.00 | 26.00 | 25.48 | -0.38% | 1,019 |
| Jun 20, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | 25.58 | 0.38% | 478 |
| Jun 19, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 25.48 | -0.38% | 782 |