EnviTec Biogas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	15.15	15.90	15.15	15.90	-	0.63%	2,028
Sep 15, 2026	15.90	15.90	15.20	15.80	15.80	-0.32%	1,419
Sep 14, 2026	16.15	16.45	15.75	15.85	15.85	-2.46%	2,109
Sep 11, 2026	16.75	16.75	15.50	16.25	16.25	-3.85%	8,562
Sep 10, 2026	16.70	16.90	16.40	16.90	16.90	0.60%	726
Sep 9, 2026	16.60	16.90	16.60	16.80	16.80	1.20%	1,064
Sep 8, 2026	16.75	17.10	16.60	16.60	16.60	-	473
Sep 7, 2026	17.50	17.50	16.50	16.60	16.60	-2.92%	2,539
Sep 4, 2026	17.50	17.55	17.05	17.10	17.10	-0.87%	1,745
Sep 3, 2026	17.30	17.30	17.05	17.25	17.25	-1.43%	1,194
Sep 2, 2026	17.60	17.60	17.15	17.50	17.50	0.29%	336
Sep 1, 2026	17.55	17.55	17.40	17.45	17.45	0.87%	1,054
Aug 31, 2026	17.75	17.95	17.30	17.30	17.30	-0.86%	970
Aug 28, 2026	17.50	17.50	17.15	17.45	17.45	-0.29%	907
Aug 27, 2026	17.35	17.50	17.35	17.50	17.50	0.86%	23
Aug 26, 2026	17.40	17.40	17.35	17.35	17.35	-1.14%	352
Aug 25, 2026	17.50	17.85	17.40	17.55	17.55	0.57%	108
Aug 24, 2026	18.00	18.15	17.15	17.45	17.45	-3.06%	6,084
Aug 21, 2026	18.00	18.00	17.80	18.00	18.00	0.56%	152
Aug 20, 2026	17.90	17.90	17.80	17.90	17.90	-1.10%	2,971
Aug 19, 2026	18.40	18.40	17.85	18.10	18.10	-1.36%	1,137
Aug 18, 2026	17.50	18.35	17.45	18.35	18.35	2.80%	1,538
Aug 17, 2026	18.40	18.40	17.50	17.85	17.85	0.85%	1,536
Aug 14, 2026	17.70	17.70	17.50	17.70	17.70	0.28%	480
Aug 13, 2026	17.60	17.85	17.50	17.65	17.65	-1.40%	1,119
Aug 12, 2026	17.90	17.90	17.70	17.90	17.90	-0.28%	319
Aug 11, 2026	18.10	18.10	17.65	17.95	17.95	1.41%	1,409
Aug 10, 2026	17.70	18.00	17.70	17.70	17.70	-	1,265
Aug 7, 2026	18.40	18.40	17.50	17.70	17.70	-2.75%	1,474
Aug 6, 2026	18.40	18.40	17.80	18.20	18.20	-0.82%	766
Aug 5, 2026	18.15	18.35	18.10	18.35	18.35	1.38%	632
Aug 4, 2026	18.50	18.50	17.80	18.10	18.10	-0.28%	1,544
Aug 3, 2026	18.80	18.80	18.15	18.15	18.15	-2.94%	1,160
Jul 31, 2026	18.20	18.70	18.20	18.70	18.70	0.54%	410
Jul 30, 2026	18.20	18.60	18.20	18.60	18.60	0.81%	296
Jul 29, 2026	18.90	18.90	18.20	18.45	18.45	0.54%	313
Jul 28, 2026	18.70	18.70	18.20	18.35	18.35	-1.61%	276
Jul 27, 2026	18.60	18.65	18.20	18.65	18.65	-0.80%	703
Jul 24, 2026	19.00	19.20	18.60	18.80	18.80	-1.31%	3,088
Jul 23, 2026	18.70	19.05	18.60	19.05	19.05	3.53%	559
Jul 22, 2026	18.90	18.90	18.25	18.40	18.40	-1.34%	140
Jul 21, 2026	18.40	18.65	18.30	18.65	18.65	-1.32%	178
Jul 20, 2026	19.80	19.80	18.70	18.90	18.90	2.44%	810
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