EnviTec Biogas AG (FRA:ETG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 0.81% | 115 |
| Oct 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.12% | - |
| Oct 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.80% | - |
| Oct 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.51% | - |
| Oct 16, 2025 | 18.40 | 18.85 | 18.40 | 18.85 | 18.85 | 3.29% | - |
| Oct 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.82% | - |
| Oct 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Oct 13, 2025 | 18.25 | 18.55 | 18.25 | 18.30 | 18.30 | - | 250 |
| Oct 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Oct 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86% | - |
| Oct 8, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.82% | - |
| Oct 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.26% | - |
| Oct 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.59% | 6 |
| Oct 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.53% | - |
| Oct 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | - |
| Oct 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.71% | - |
| Sep 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.82% | - |
| 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% | - |
| 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% | - |
| Sep 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 7.89% | - |
| Sep 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.74% | - |
| Sep 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.14% | - |
| Sep 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Sep 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.53% | - |
| 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 | - | - |
| 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% | - |
| Sep 5, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.83% | - |
| 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% | - |
| Sep 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.79% | - |
| Sep 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.00% | - |
| Aug 29, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.61% | - |
| 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% | - |
| 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% | - |
| Aug 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.05% | - |
| 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% | - |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| 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 |