EnviTec Biogas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.25	18.70	18.20	18.45	18.45	0.27%	596
Jul 16, 2026	18.35	18.40	18.25	18.40	18.40	-2.39%	318
Jul 15, 2026	19.30	19.30	18.40	18.85	18.85	-2.08%	898
Jul 14, 2026	19.35	19.35	19.00	19.25	19.25	1.32%	614
Jul 13, 2026	17.95	19.00	17.95	19.00	19.00	2.70%	1,164
Jul 10, 2026	18.75	19.10	18.25	18.50	18.50	1.93%	1,521
Jul 9, 2026	17.95	18.15	17.45	18.15	18.15	4.01%	256
Jul 8, 2026	18.15	18.40	17.45	17.45	17.45	-3.86%	496
Jul 7, 2026	18.85	18.85	17.95	18.15	18.15	-3.20%	106
Jul 6, 2026	18.40	18.75	18.05	18.75	18.75	1.35%	518
Jul 3, 2026	18.50	18.55	18.25	18.50	18.50	-	540
Jul 2, 2026	18.30	18.55	18.30	18.50	18.50	0.54%	182
Jul 1, 2026	19.40	19.40	18.20	18.40	18.40	-4.17%	545
Jun 30, 2026	19.15	19.65	18.90	19.20	19.20	2.67%	3,423
Jun 29, 2026	18.10	18.80	18.10	18.70	18.70	3.31%	2,025
Jun 26, 2026	18.60	18.60	17.85	18.10	18.10	-4.74%	1,046
Jun 25, 2026	18.90	19.00	18.55	19.00	19.00	-1.04%	2,113
Jun 24, 2026	19.40	19.40	19.05	19.20	19.20	0.52%	369
Jun 23, 2026	18.80	19.45	18.80	19.10	19.10	1.60%	1,849
Jun 22, 2026	19.40	19.50	18.55	18.80	18.80	-3.59%	1,626
Jun 19, 2026	19.30	19.50	19.30	19.50	19.50	1.83%	718
Jun 18, 2026	18.85	19.35	18.85	19.15	19.15	-	807
Jun 17, 2026	20.10	20.10	19.15	19.15	19.15	-3.28%	2,117
Jun 16, 2026	19.70	19.85	19.70	19.80	19.80	-	690
Jun 15, 2026	20.00	21.30	19.75	19.80	19.80	-2.46%	5,676
Jun 12, 2026	20.30	20.80	20.10	20.30	20.30	1.00%	1,914
Jun 11, 2026	19.75	20.10	19.70	20.10	20.10	-0.50%	124
Jun 10, 2026	19.80	20.20	19.80	20.20	20.20	0.50%	913
Jun 9, 2026	19.60	20.20	19.60	20.10	20.10	0.75%	278
Jun 8, 2026	20.40	20.40	19.80	19.95	19.95	1.27%	520
Jun 5, 2026	19.30	19.70	18.75	19.70	19.70	-2.48%	2,892
Jun 4, 2026	20.10	20.50	19.40	20.20	20.20	2.02%	1,584
Jun 3, 2026	19.45	20.00	19.45	19.80	19.80	-0.25%	837
Jun 2, 2026	19.55	20.00	19.45	19.85	19.85	0.76%	1,582
Jun 1, 2026	21.40	21.40	19.60	19.70	19.70	-3.90%	4,489
May 29, 2026	21.10	21.10	19.90	20.50	20.50	-3.30%	1,035
May 28, 2026	20.10	21.20	20.10	21.20	21.20	6.53%	2,732
May 27, 2026	19.55	20.40	19.55	19.90	19.90	-2.45%	2,823
May 26, 2026	20.20	20.40	20.00	20.40	20.40	2.00%	3,016
May 25, 2026	20.60	20.60	20.00	20.00	20.00	-2.91%	340
May 22, 2026	20.50	20.60	20.00	20.60	20.60	0.98%	1,065
May 21, 2026	21.20	21.20	20.20	20.40	20.40	-5.56%	1,895
May 20, 2026	20.00	21.60	19.80	21.60	21.60	8.82%	2,401
May 19, 2026	21.70	21.70	19.85	19.85	19.85	-5.48%	2,312
May 18, 2026	21.80	21.80	20.70	21.00	21.00	3.96%	557
May 15, 2026	21.00	21.40	20.10	20.20	20.20	-2.42%	1,531
May 14, 2026	21.50	22.30	20.50	20.70	20.70	-3.72%	781
May 13, 2026	20.40	21.50	20.40	21.50	21.50	7.50%	2,055
May 12, 2026	19.90	21.90	19.70	20.00	20.00	-19.68%	8,526
May 11, 2026	24.60	25.60	24.60	24.90	24.90	2.05%	2,314