EnviTec Biogas AG (ETR:ETG)
Germany · Delayed Price · Currency is EUR 17.35
-0.20 (-1.14%)
Aug 26, 2026, 10:56 PM CET
EnviTec Biogas AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |