EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 19.05
-0.10 (-0.52%)
At close: Jan 9, 2026
EnviTec Biogas AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.56% | - |
| Dec 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2.28% | - |
| Dec 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Dec 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% | - |
| 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% | - |