EnviTec Biogas AG (ETR:ETG)
Germany · Delayed Price · Currency is EUR 20.80
+0.60 (2.97%)
May 18, 2026, 10:17 AM CET
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 21.80 | 21.80 | 20.80 | 20.80 | - | 2.97% | 46 |
| 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 |
| May 8, 2026 | 24.60 | 25.00 | 24.30 | 24.40 | 24.40 | -0.81% | 2,474 |
| May 7, 2026 | 24.70 | 25.00 | 24.60 | 24.60 | 24.60 | -0.40% | 1,133 |
| May 6, 2026 | 25.30 | 25.70 | 24.40 | 24.70 | 24.70 | -4.26% | 2,851 |
| May 5, 2026 | 25.30 | 26.00 | 24.50 | 25.80 | 25.80 | -2.27% | 4,717 |
| May 4, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 5.18% | 1,614 |
| Apr 30, 2026 | 25.30 | 25.50 | 25.00 | 25.10 | 25.10 | -1.18% | 1,773 |
| Apr 29, 2026 | 24.90 | 25.40 | 24.80 | 25.40 | 25.40 | 1.20% | 404 |
| Apr 28, 2026 | 24.50 | 25.30 | 24.50 | 25.10 | 25.10 | 1.62% | 1,274 |
| Apr 27, 2026 | 25.40 | 26.00 | 24.70 | 24.70 | 24.70 | -1.98% | 1,176 |
| Apr 24, 2026 | 24.10 | 25.30 | 24.10 | 25.20 | 25.20 | 0.80% | 470 |
| Apr 23, 2026 | 24.30 | 25.60 | 24.00 | 25.00 | 25.00 | 1.63% | 5,127 |
| Apr 22, 2026 | 24.30 | 25.00 | 24.30 | 24.60 | 24.60 | 0.41% | 1,286 |
| Apr 21, 2026 | 24.50 | 24.80 | 24.10 | 24.50 | 24.50 | - | 2,035 |
| Apr 20, 2026 | 23.60 | 24.70 | 23.60 | 24.50 | 24.50 | 2.94% | 1,542 |
| Apr 17, 2026 | 26.50 | 26.50 | 23.80 | 23.80 | 23.80 | -10.19% | 5,258 |
| Apr 16, 2026 | 26.10 | 26.50 | 25.20 | 26.50 | 26.50 | 3.52% | 1,545 |
| Apr 15, 2026 | 26.00 | 26.00 | 25.00 | 25.60 | 25.60 | - | 2,076 |
| Apr 14, 2026 | 25.70 | 26.10 | 25.10 | 25.60 | 25.60 | -0.39% | 1,540 |
| Apr 13, 2026 | 25.60 | 26.10 | 24.70 | 25.70 | 25.70 | 0.39% | 4,653 |
| Apr 10, 2026 | 25.20 | 25.60 | 24.60 | 25.60 | 25.60 | 2.40% | 2,979 |
| Apr 9, 2026 | 23.90 | 25.70 | 23.90 | 25.00 | 25.00 | 1.63% | 2,593 |
| Apr 8, 2026 | 23.60 | 24.60 | 23.50 | 24.60 | 24.60 | -3.15% | 2,913 |
| Apr 7, 2026 | 26.40 | 26.80 | 25.30 | 25.40 | 25.40 | -1.17% | 859 |
| Apr 2, 2026 | 26.50 | 26.50 | 24.30 | 25.70 | 25.70 | 2.80% | 3,708 |
| Apr 1, 2026 | 26.50 | 26.50 | 24.30 | 25.00 | 25.00 | -8.09% | 3,742 |
| Mar 31, 2026 | 27.60 | 28.20 | 27.20 | 27.20 | 27.20 | -3.20% | 2,239 |
| Mar 30, 2026 | 27.30 | 28.10 | 27.00 | 28.10 | 28.10 | 1.81% | 6,679 |
| Mar 27, 2026 | 28.20 | 28.20 | 27.10 | 27.60 | 27.60 | 1.47% | 2,294 |
| Mar 26, 2026 | 27.40 | 28.30 | 25.50 | 27.20 | 27.20 | -1.45% | 6,305 |
| Mar 25, 2026 | 25.70 | 27.90 | 25.50 | 27.60 | 27.60 | 11.29% | 7,048 |
| Mar 24, 2026 | 24.80 | 25.70 | 24.10 | 24.80 | 24.80 | 0.40% | 10,937 |
| Mar 23, 2026 | 25.00 | 25.00 | 23.20 | 24.70 | 24.70 | -0.80% | 3,132 |
| Mar 20, 2026 | 25.30 | 25.40 | 23.90 | 24.90 | 24.90 | 1.22% | 7,152 |
| Mar 19, 2026 | 25.50 | 26.00 | 23.70 | 24.60 | 24.60 | -1.60% | 10,387 |
| Mar 18, 2026 | 25.60 | 25.60 | 23.80 | 25.00 | 25.00 | -4.58% | 9,128 |
| Mar 17, 2026 | 27.20 | 27.20 | 25.60 | 26.20 | 26.20 | -2.24% | 1,242 |
| Mar 16, 2026 | 27.20 | 27.20 | 26.30 | 26.80 | 26.80 | - | 725 |
| Mar 13, 2026 | 26.50 | 27.00 | 26.00 | 26.80 | 26.80 | 1.52% | 1,146 |
| Mar 12, 2026 | 25.70 | 27.50 | 25.60 | 26.40 | 26.40 | 0.38% | 5,895 |
| Mar 11, 2026 | 26.30 | 26.30 | 25.40 | 26.30 | 26.30 | 3.95% | 951 |
| Mar 10, 2026 | 26.20 | 26.20 | 25.20 | 25.30 | 25.30 | -1.94% | 1,727 |
| Mar 9, 2026 | 25.90 | 27.00 | 25.50 | 25.80 | 25.80 | 2.38% | 5,700 |
| Mar 6, 2026 | 25.70 | 26.20 | 24.60 | 25.20 | 25.20 | 2.44% | 2,292 |
| Mar 5, 2026 | 23.60 | 25.20 | 23.00 | 24.60 | 24.60 | 6.96% | 3,882 |