EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 16.60
-0.75 (-4.32%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:ETG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.32% | 100 |
| Oct 22, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.97% | 100 |
| Oct 21, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% | - |
| Oct 20, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | - |
| Oct 19, 2026 | 16.75 | 17.10 | 16.75 | 16.90 | 16.90 | 0.60% | 95 |
| Oct 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | - |
| Oct 15, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Oct 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -5.57% | 150 |
| Oct 13, 2026 | 17.60 | 17.95 | 17.60 | 17.95 | 17.95 | 1.13% | 100 |
| Oct 12, 2026 | 13.35 | 17.75 | 13.35 | 17.75 | 17.75 | 31.97% | 321 |
| Oct 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.82% | - |
| Oct 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.53% | - |
| Oct 7, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.06% | - |
| Oct 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Oct 5, 2026 | 13.55 | 14.50 | 13.55 | 14.50 | 14.50 | 5.45% | 200 |
| Oct 2, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -10.13% | - |
| Oct 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Sep 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Sep 29, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.96% | 130 |
| Sep 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% | - |
| Sep 23, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% | - |
| Sep 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.62% | - |
| Sep 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.59% | - |
| Sep 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.95% | - |
| Sep 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.60% | - |
| Sep 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Sep 15, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.49% | - |
| Sep 14, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.13% | - |
| Sep 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.55% | - |
| Sep 10, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Sep 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.91% | - |
| Sep 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Sep 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | - |
| Sep 4, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.02% | - |
| Sep 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | 14 |
| Sep 2, 2026 | 17.75 | 17.75 | 16.90 | 16.90 | 16.90 | -2.03% | 245 |
| Sep 1, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | - |
| Aug 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | - |
| Aug 28, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.14% | - |
| Aug 27, 2026 | 17.15 | 17.55 | 17.15 | 17.55 | 17.55 | 1.15% | 100 |
| Aug 26, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% | - |
| Aug 25, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.58% | - |
| Aug 24, 2026 | 17.80 | 17.80 | 17.35 | 17.35 | 17.35 | -1.98% | 330 |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Aug 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38% | - |
| Aug 19, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 3.12% | - |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Aug 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |