EnviTec Biogas AG (FRA:ETG)
Germany flag Germany · Delayed Price · Currency is EUR
18.60
+0.15 (0.81%)
At close: Oct 23, 2025

EnviTec Biogas AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.4018.6018.4018.6018.600.81%115
Oct 22, 202518.4518.4518.4518.4518.45-2.12%-
Oct 21, 202518.8518.8518.8518.8518.850.80%-
Oct 20, 202518.7018.7018.7018.7018.703.89%-
Oct 17, 202518.0018.0018.0018.0018.00-4.51%-
Oct 16, 202518.4018.8518.4018.8518.853.29%-
Oct 15, 202518.2518.2518.2518.2518.25-0.82%-
Oct 14, 202518.4018.4018.4018.4018.400.55%-
Oct 13, 202518.2518.5518.2518.3018.30-250
Oct 10, 202518.3018.3018.3018.3018.30-1.08%-
Oct 9, 202518.5018.5018.5018.5018.50-1.86%-
Oct 8, 202518.8518.8518.8518.8518.85-1.82%-
Oct 7, 202519.2019.2019.2019.2019.200.26%-
Oct 6, 202519.1519.1519.1519.1519.151.59%6
Oct 3, 202518.8518.8518.8518.8518.85-0.53%-
Oct 2, 202518.9518.9518.9518.9518.950.26%-
Oct 1, 202518.9018.9018.9018.9018.904.71%-
Sep 30, 202518.0518.0518.0518.0518.05-0.82%-
Sep 29, 202518.8018.8018.2018.2018.20-5.21%153
Sep 26, 202518.8019.2018.8019.2019.201.05%12
Sep 25, 202518.8019.0018.8019.0019.000.80%100
Sep 24, 202518.8518.8518.8518.8518.85-1.31%-
Sep 23, 202519.1019.1019.1019.1019.10-1.55%87
Sep 22, 202519.4019.4019.4019.4019.401.31%-
Sep 19, 202519.1519.1519.1519.1519.157.89%-
Sep 18, 202517.7517.7517.7517.7517.75-2.74%-
Sep 17, 202518.2518.2518.2518.2518.25-2.14%-
Sep 16, 202518.6518.6518.6518.6518.65--
Sep 15, 202518.6518.6518.6518.6518.65-0.53%-
Sep 12, 202518.5518.7518.5518.7518.751.90%37
Sep 11, 202518.4018.4018.4018.4018.40--
Sep 10, 202518.5018.5018.4018.4018.40-3.16%34
Sep 9, 202519.0019.0019.0019.0019.00-10
Sep 8, 202519.0019.0019.0019.0019.001.33%-
Sep 5, 202518.7518.7518.7518.7518.75-1.83%-
Sep 4, 202519.1019.1019.1019.1019.102.14%135
Sep 3, 202518.7018.7018.7018.7018.70-0.27%-
Sep 2, 202518.7518.7518.7518.7518.75-0.79%-
Sep 1, 202518.9018.9018.9018.9018.903.00%-
Aug 29, 202518.3518.3518.3518.3518.35-1.61%-
Aug 28, 202519.0019.0018.6518.6518.65-1.84%4
Aug 27, 202519.0019.0019.0019.0019.000.53%-
Aug 26, 202519.4019.4518.9018.9018.90-6.44%2,020
Aug 25, 202520.2020.2020.2020.2020.206.60%-
Aug 22, 202518.9518.9518.9518.9518.95-4.05%-
Aug 21, 202518.0019.7518.0019.7519.758.52%58
Aug 20, 202518.2018.2018.2018.2018.200.55%-
Aug 19, 202518.1018.1018.1018.1018.10-3.72%-
Aug 18, 202518.9018.9018.5018.8018.80-5.05%35
Aug 15, 202519.5519.8019.5519.8019.80-1.00%1