EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 17.25
-0.15 (-0.86%)
Last updated: Feb 23, 2026, 8:01 AM CET
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | 20 |
| Feb 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Feb 17, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.84% | - |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | 10 |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 6 |
| Feb 12, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 3.33% | 2 |
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.98% | - |
| Feb 10, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | 620 |
| Feb 9, 2026 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | -0.85% | 100 |
| Feb 6, 2026 | 17.30 | 17.75 | 17.30 | 17.75 | 17.75 | -0.84% | 140 |
| Feb 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% | - |
| Feb 4, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% | - |
| Feb 3, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | - |
| Feb 2, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 2.27% | 220 |
| Jan 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.52% | - |
| Jan 28, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 4.24% | - |
| Jan 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Jan 26, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 4.55% | 54 |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.95% | - |
| Jan 22, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.41% | - |
| Jan 21, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | 50 |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% | - |
| Jan 19, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.09% | - |
| Jan 16, 2026 | 18.20 | 18.80 | 17.80 | 17.80 | 17.80 | -3.78% | 113 |
| Jan 15, 2026 | 19.55 | 19.55 | 18.50 | 18.50 | 18.50 | -7.50% | 256 |
| Jan 14, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 4.44% | 1 |
| Jan 13, 2026 | 18.20 | 19.45 | 18.20 | 19.15 | 19.15 | 0.79% | 1,561 |
| Jan 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 10 |
| Jan 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% | - |
| Jan 8, 2026 | 18.80 | 19.20 | 18.80 | 19.15 | 19.15 | 0.79% | 82 |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.83% | - |
| Jan 6, 2026 | 17.85 | 18.30 | 17.85 | 18.30 | 18.30 | 2.52% | - |
| Jan 5, 2026 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | -1.38% | 65 |
| Jan 2, 2026 | 17.00 | 18.10 | 17.00 | 18.10 | 18.10 | 5.23% | 200 |
| Dec 30, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.08% | 234 |
| Dec 29, 2025 | 16.80 | 17.50 | 16.80 | 16.85 | 16.85 | -2.32% | 700 |
| Dec 23, 2025 | 17.55 | 17.55 | 17.25 | 17.25 | 17.25 | -2.27% | 603 |
| Dec 22, 2025 | 17.55 | 17.65 | 17.40 | 17.65 | 17.65 | 1.15% | 1,757 |
| Dec 19, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2.65% | - |
| Dec 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 150 |
| Dec 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.85% | - |
| Dec 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -3.57% | 60 |
| Dec 15, 2025 | 17.85 | 18.20 | 17.85 | 18.20 | 18.20 | 2.25% | 250 |
| Dec 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Dec 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Dec 10, 2025 | 17.95 | 18.10 | 17.95 | 18.10 | 18.10 | 1.97% | 11 |
| Dec 9, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -3.27% | - |
| Dec 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.80% | 1 |