EnviTec Biogas AG (ETR:ETG)
Germany · Delayed Price · Currency is EUR 23.00
+5.20 (29.21%)
At close: Feb 25, 2026
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 20.50 | 23.00 | 19.75 | 23.00 | 23.00 | 29.21% | 28,399 |
| Feb 24, 2026 | 17.50 | 17.85 | 17.50 | 17.80 | 17.80 | 0.56% | 1,400 |
| Feb 23, 2026 | 18.05 | 18.05 | 17.50 | 17.70 | 17.70 | 1.14% | 1,327 |
| Feb 20, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | 2,444 |
| Feb 19, 2026 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 0.85% | 25 |
| Feb 18, 2026 | 17.45 | 17.65 | 17.40 | 17.55 | 17.55 | -1.40% | 96 |
| Feb 17, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -0.28% | 23 |
| Feb 16, 2026 | 18.40 | 18.40 | 17.45 | 17.85 | 17.85 | -0.83% | 45 |
| Feb 13, 2026 | 18.85 | 18.85 | 17.80 | 18.00 | 18.00 | -3.74% | 2,334 |
| Feb 12, 2026 | 17.90 | 18.70 | 17.85 | 18.70 | 18.70 | 3.03% | 1,033 |
| Feb 11, 2026 | 18.10 | 18.35 | 18.00 | 18.15 | 18.15 | -0.27% | 95 |
| Feb 10, 2026 | 17.85 | 18.25 | 17.60 | 18.20 | 18.20 | 1.96% | 1,388 |
| Feb 9, 2026 | 17.40 | 17.85 | 17.40 | 17.85 | 17.85 | 1.42% | 110 |
| Feb 6, 2026 | 17.45 | 17.80 | 17.45 | 17.60 | 17.60 | 0.57% | 879 |
| Feb 5, 2026 | 17.95 | 17.95 | 17.50 | 17.50 | 17.50 | -3.31% | 883 |
| Feb 4, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 0.28% | 65 |
| Feb 3, 2026 | 18.10 | 18.25 | 17.80 | 18.05 | 18.05 | 0.84% | 267 |
| Feb 2, 2026 | 19.75 | 19.75 | 17.90 | 17.90 | 17.90 | -1.65% | 428 |
| Jan 30, 2026 | 17.70 | 18.35 | 17.70 | 18.20 | 18.20 | 2.54% | 576 |
| Jan 29, 2026 | 17.85 | 18.40 | 17.70 | 17.75 | 17.75 | -1.39% | 1,169 |
| Jan 28, 2026 | 18.20 | 18.65 | 18.00 | 18.00 | 18.00 | -3.49% | 323 |
| Jan 27, 2026 | 18.30 | 18.65 | 18.30 | 18.65 | 18.65 | 4.19% | 525 |
| Jan 26, 2026 | 18.45 | 18.85 | 17.90 | 17.90 | 17.90 | -1.65% | 2,043 |
| Jan 23, 2026 | 18.55 | 18.55 | 17.90 | 18.20 | 18.20 | 2.25% | 139 |
| Jan 22, 2026 | 18.00 | 18.65 | 17.80 | 17.80 | 17.80 | -1.66% | 91 |
| Jan 21, 2026 | 17.85 | 18.35 | 17.85 | 18.10 | 18.10 | 2.84% | 106 |
| Jan 20, 2026 | 18.05 | 18.05 | 17.30 | 17.60 | 17.60 | -0.85% | 396 |
| Jan 19, 2026 | 17.65 | 18.05 | 17.55 | 17.75 | 17.75 | 1.14% | 1,508 |
| Jan 16, 2026 | 18.40 | 18.40 | 17.40 | 17.55 | 17.55 | -4.62% | 2,280 |
| Jan 15, 2026 | 20.00 | 20.00 | 17.60 | 18.40 | 18.40 | -7.77% | 9,100 |
| Jan 14, 2026 | 19.50 | 20.00 | 19.30 | 19.95 | 19.95 | 3.64% | 1,954 |
| Jan 13, 2026 | 18.15 | 19.45 | 17.65 | 19.25 | 19.25 | 5.19% | 3,827 |
| Jan 12, 2026 | 18.70 | 18.75 | 18.10 | 18.30 | 18.30 | -2.66% | 749 |
| Jan 9, 2026 | 19.00 | 19.20 | 18.25 | 18.80 | 18.80 | -2.34% | 1,472 |
| Jan 8, 2026 | 19.00 | 19.50 | 18.95 | 19.25 | 19.25 | 1.32% | 2,531 |
| Jan 7, 2026 | 19.25 | 19.45 | 17.95 | 19.00 | 19.00 | 0.26% | 2,545 |
| Jan 6, 2026 | 17.65 | 18.95 | 17.65 | 18.95 | 18.95 | 4.99% | 1,917 |
| Jan 5, 2026 | 18.35 | 18.40 | 18.05 | 18.05 | 18.05 | - | 559 |
| Jan 2, 2026 | 17.50 | 18.40 | 17.50 | 18.05 | 18.05 | 4.94% | 2,862 |
| Dec 30, 2025 | 17.25 | 17.35 | 17.00 | 17.20 | 17.20 | 1.18% | 976 |
| Dec 29, 2025 | 16.90 | 17.50 | 16.65 | 17.00 | 17.00 | -2.30% | 5,925 |
| Dec 23, 2025 | 18.40 | 18.40 | 16.90 | 17.40 | 17.40 | -0.85% | 623 |
| Dec 22, 2025 | 17.60 | 17.60 | 17.15 | 17.55 | 17.55 | 1.74% | 2,355 |
| Dec 19, 2025 | 17.50 | 17.65 | 17.05 | 17.25 | 17.25 | -2.27% | 2,696 |
| Dec 18, 2025 | 17.00 | 17.65 | 17.00 | 17.65 | 17.65 | 3.82% | 286 |
| Dec 17, 2025 | 17.50 | 17.80 | 17.00 | 17.00 | 17.00 | -3.41% | 1,122 |
| Dec 16, 2025 | 17.40 | 18.25 | 17.05 | 17.60 | 17.60 | 1.15% | 1,925 |
| Dec 15, 2025 | 18.45 | 18.45 | 17.25 | 17.40 | 17.40 | -2.79% | 4,755 |
| Dec 12, 2025 | 18.05 | 18.05 | 17.70 | 17.90 | 17.90 | -0.28% | 2,370 |
| Dec 11, 2025 | 17.75 | 18.35 | 17.70 | 17.95 | 17.95 | -0.28% | 2,684 |