EnviTec Biogas AG (ETR:ETG)
Germany · Delayed Price · Currency is EUR 14.55
+0.20 (1.39%)
Oct 6, 2026, 5:35 PM CET
EnviTec Biogas AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 14.45 | 14.80 | 14.25 | 14.55 | 14.55 | 1.39% | 1,449 |
| Oct 5, 2026 | 13.55 | 14.40 | 13.55 | 14.35 | 14.35 | 1.06% | 3,885 |
| Oct 2, 2026 | 14.60 | 14.75 | 12.50 | 14.20 | 14.20 | -3.40% | 6,584 |
| Oct 1, 2026 | 15.90 | 15.90 | 14.00 | 14.70 | 14.70 | -3.92% | 4,854 |
| Sep 30, 2026 | 15.20 | 15.30 | 14.85 | 15.30 | 15.30 | - | 4,248 |
| Sep 29, 2026 | 15.20 | 15.70 | 15.20 | 15.30 | 15.30 | -2.24% | 486 |
| Sep 28, 2026 | 15.55 | 15.70 | 15.10 | 15.65 | 15.65 | 1.29% | 2,700 |
| Sep 25, 2026 | 15.70 | 16.00 | 15.45 | 15.45 | 15.45 | -1.59% | 1,029 |
| Sep 24, 2026 | 15.80 | 15.85 | 15.70 | 15.70 | 15.70 | -1.26% | 1,735 |
| Sep 23, 2026 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 0.63% | 1,053 |
| Sep 22, 2026 | 15.95 | 15.95 | 15.40 | 15.80 | 15.80 | -0.63% | 2,058 |
| Sep 21, 2026 | 16.00 | 16.00 | 15.55 | 15.90 | 15.90 | -0.62% | 1,677 |
| Sep 18, 2026 | 15.80 | 16.00 | 15.75 | 16.00 | 16.00 | 0.63% | 1,339 |
| Sep 17, 2026 | 16.05 | 16.05 | 15.10 | 15.90 | 15.90 | -0.93% | 6,131 |
| Sep 16, 2026 | 15.15 | 16.05 | 15.15 | 16.05 | 16.05 | 1.58% | 2,070 |
| 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 |