EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 19.55
+0.10 (0.51%)
Last updated: Jun 4, 2026, 8:16 AM CET
FRA:ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.51% | - |
| Jun 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% | - |
| Jun 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -7.18% | - |
| May 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.34% | - |
| May 28, 2026 | 20.30 | 21.40 | 20.30 | 21.40 | 21.40 | 8.91% | 150 |
| May 27, 2026 | 20.20 | 20.20 | 19.65 | 19.65 | 19.65 | -0.51% | 180 |
| May 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -3.19% | - |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 100 |
| May 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| May 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.32% | - |
| May 20, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -5.05% | - |
| May 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| May 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| May 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.82% | - |
| May 14, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.29% | - |
| May 13, 2026 | 19.85 | 21.80 | 19.85 | 21.80 | 21.80 | 9.00% | 800 |
| May 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 60 |
| May 11, 2026 | 24.50 | 24.60 | 20.00 | 20.00 | 20.00 | -17.36% | 490 |
| May 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| May 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| May 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.92% | - |
| May 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 5.24% | - |
| May 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | - |
| Apr 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Apr 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Apr 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.53% | 100 |
| Apr 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.25% | - |
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Apr 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Apr 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | - |
| Apr 17, 2026 | 26.00 | 26.00 | 23.50 | 23.50 | 23.50 | -7.48% | 170 |
| Apr 16, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 4.53% | 20 |
| Apr 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.71% | - |
| Apr 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | - |
| Apr 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.05% | 60 |
| Apr 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| Apr 9, 2026 | 23.60 | 24.90 | 23.60 | 24.90 | 24.90 | 8.26% | 278 |
| Apr 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -13.53% | 280 |
| Apr 7, 2026 | 25.90 | 26.60 | 25.90 | 26.60 | 26.60 | 4.31% | 1 |
| Apr 2, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 4.94% | 19 |
| Apr 1, 2026 | 25.10 | 25.10 | 24.30 | 24.30 | 24.30 | -11.96% | 480 |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Mar 30, 2026 | 27.00 | 28.20 | 26.70 | 28.20 | 28.20 | 4.83% | 530 |
| 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% | - |