EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 18.20
-1.00 (-5.21%)
Last updated: Sep 29, 2025, 5:02 PM CET
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 87 |
| Sep 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | 87 |
| Sep 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.31% | 37 |
| Sep 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 7.89% | 37 |
| Sep 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.74% | 37 |
| Sep 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.14% | 37 |
| Sep 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 37 |
| Sep 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.53% | 37 |
| Sep 12, 2025 | 18.55 | 18.75 | 18.55 | 18.75 | 18.75 | 1.90% | 37 |
| Sep 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 34 |
| Sep 10, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -3.16% | 34 |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 10 |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.33% | 135 |
| Sep 5, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.83% | 135 |
| Sep 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 135 |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% | 4 |
| Sep 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% | 4 |
| Sep 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.00% | 4 |
| Aug 29, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.61% | 4 |
| Aug 28, 2025 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | -1.84% | 4 |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 2,020 |
| Aug 26, 2025 | 19.40 | 19.45 | 18.90 | 18.90 | 18.90 | -6.44% | 2,020 |
| Aug 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6.60% | 58 |
| Aug 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.05% | 58 |
| Aug 21, 2025 | 18.00 | 19.75 | 18.00 | 19.75 | 19.75 | 8.52% | 58 |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 35 |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | 35 |
| Aug 18, 2025 | 18.90 | 18.90 | 18.50 | 18.80 | 18.80 | -5.05% | 35 |
| Aug 15, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | -1.00% | 1 |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 57 |
| Aug 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.40% | 57 |
| Aug 12, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -5.02% | 57 |
| Aug 11, 2025 | 19.55 | 21.90 | 19.55 | 21.90 | 21.90 | 19.02% | 211 |
| Aug 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | 355 |
| Aug 7, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 355 |
| Aug 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 300 |
| Aug 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.28% | 300 |
| Aug 4, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | - | 300 |
| Aug 1, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% | 51 |
| Jul 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.26% | 51 |
| Jul 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.76% | 51 |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% | 51 |
| Jul 28, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% | 1,560 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | 1,560 |
| Jul 24, 2025 | 19.00 | 21.60 | 19.00 | 20.80 | 20.80 | 10.64% | 1,560 |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.45% | 10 |
| Jul 22, 2025 | 19.45 | 19.45 | 18.35 | 18.35 | 18.35 | -5.17% | 10 |