EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 17.65
-0.15 (-0.84%)
At close: Dec 1, 2025
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.84% | - |
| Nov 28, 2025 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | 0.56% | 100 |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.84% | - |
| Nov 26, 2025 | 17.80 | 18.60 | 17.80 | 18.60 | 18.60 | 4.20% | 100 |
| Nov 25, 2025 | 17.50 | 17.85 | 17.50 | 17.85 | 17.85 | -1.92% | - |
| Nov 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.89% | - |
| Nov 21, 2025 | 18.25 | 18.55 | 18.25 | 18.55 | 18.55 | -1.07% | 99 |
| Nov 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.34% | - |
| Nov 19, 2025 | 19.05 | 19.20 | 18.70 | 19.20 | 19.20 | -1.03% | 426 |
| Nov 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.76% | - |
| Nov 17, 2025 | 19.55 | 19.95 | 19.55 | 19.95 | 19.95 | 6.12% | 241 |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.90% | - |
| Nov 13, 2025 | 19.20 | 19.20 | 18.45 | 18.45 | 18.45 | -1.07% | 395 |
| Nov 12, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.08% | - |
| Nov 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 11.82% | - |
| Nov 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.54% | - |
| Nov 7, 2025 | 16.65 | 16.65 | 16.25 | 16.25 | 16.25 | -1.52% | 9 |
| Nov 6, 2025 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | -3.23% | 48 |
| Nov 5, 2025 | 16.85 | 17.05 | 16.85 | 17.05 | 17.05 | -5.54% | 125 |
| Nov 4, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.55% | - |
| Nov 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.83% | 100 |
| Oct 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Oct 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Oct 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.35% | - |
| Oct 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 3.06% | - |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Oct 23, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 0.81% | 115 |
| Oct 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.12% | - |
| Oct 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.80% | - |
| Oct 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.51% | - |
| Oct 16, 2025 | 18.40 | 18.85 | 18.40 | 18.85 | 18.85 | 3.29% | - |
| Oct 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.82% | - |
| Oct 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 13, 2025 | 18.25 | 18.55 | 18.25 | 18.30 | 18.30 | - | 250 |
| Oct 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86% | - |
| Oct 8, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.82% | - |
| Oct 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | - |
| Oct 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.59% | 6 |
| Oct 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.53% | - |
| Oct 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | - |
| Oct 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.71% | - |
| Sep 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.82% | - |
| Sep 29, 2025 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -5.21% | 153 |
| Sep 26, 2025 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 1.05% | 12 |
| Sep 25, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 0.80% | 100 |
| Sep 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.31% | - |
| Sep 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | 87 |