EnviTec Biogas AG (ETR:ETG)
Germany · Delayed Price · Currency is EUR 18.50
+0.05 (0.27%)
Sep 17, 2025, 2:07 PM CET
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |