EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 26.90
-1.00 (-3.58%)
At close: Mar 27, 2026
FRA:ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.58% | - |
| Mar 26, 2026 | 27.20 | 27.90 | 26.00 | 27.90 | 27.90 | 8.56% | 760 |
| Mar 25, 2026 | 24.60 | 25.70 | 24.60 | 25.70 | 25.70 | 2.39% | 160 |
| Mar 24, 2026 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | 2.87% | 200 |
| Mar 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | - |
| Mar 19, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.20% | - |
| Mar 18, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -3.47% | 250 |
| Mar 17, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -3.72% | 27 |
| Mar 16, 2026 | 26.30 | 26.90 | 26.30 | 26.90 | 26.90 | 3.86% | 264 |
| Mar 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -3.00% | - |
| Mar 12, 2026 | 25.70 | 26.70 | 25.70 | 26.70 | 26.70 | 3.89% | 89 |
| Mar 11, 2026 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | -1.15% | 120 |
| Mar 10, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 107 |
| Mar 9, 2026 | 25.80 | 26.40 | 25.50 | 25.50 | 25.50 | 1.59% | 1,509 |
| Mar 6, 2026 | 24.40 | 25.60 | 24.40 | 25.10 | 25.10 | 10.57% | 500 |
| Mar 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 6.57% | - |
| Mar 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -7.79% | - |
| Mar 3, 2026 | 24.60 | 24.60 | 23.10 | 23.10 | 23.10 | 0.87% | 510 |
| Mar 2, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | -4.18% | 170 |
| Feb 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.24% | - |
| Feb 26, 2026 | 22.60 | 25.90 | 22.60 | 24.70 | 24.70 | 10.27% | 1,260 |
| Feb 25, 2026 | 19.60 | 22.90 | 19.60 | 22.40 | 22.40 | 17.28% | 662 |
| Feb 24, 2026 | 17.50 | 19.10 | 17.50 | 19.10 | 19.10 | 10.72% | 1,320 |
| Feb 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% | 260 |
| 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% | - |