EnviTec Biogas AG (FRA:ETG)
Germany · Delayed Price · Currency is EUR 24.30
+0.30 (1.25%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:ETG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | - |
| Mar 19, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.20% | - |
| Mar 18, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -3.47% | 250 |
| Mar 17, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | -3.72% | 27 |
| Mar 16, 2026 | 26.30 | 26.90 | 26.30 | 26.90 | 26.90 | 3.86% | 264 |
| Mar 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -3.00% | - |
| Mar 12, 2026 | 25.70 | 26.70 | 25.70 | 26.70 | 26.70 | 3.89% | 89 |
| Mar 11, 2026 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | -1.15% | 120 |
| Mar 10, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 1.96% | 107 |
| Mar 9, 2026 | 25.80 | 26.40 | 25.50 | 25.50 | 25.50 | 1.59% | 1,509 |
| Mar 6, 2026 | 24.40 | 25.60 | 24.40 | 25.10 | 25.10 | 10.57% | 500 |
| Mar 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 6.57% | - |
| Mar 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -7.79% | - |
| Mar 3, 2026 | 24.60 | 24.60 | 23.10 | 23.10 | 23.10 | 0.87% | 510 |
| Mar 2, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | -4.18% | 170 |
| Feb 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.24% | - |
| Feb 26, 2026 | 22.60 | 25.90 | 22.60 | 24.70 | 24.70 | 10.27% | 1,260 |
| Feb 25, 2026 | 19.60 | 22.90 | 19.60 | 22.40 | 22.40 | 17.28% | 662 |
| Feb 24, 2026 | 17.50 | 19.10 | 17.50 | 19.10 | 19.10 | 10.72% | 1,320 |
| Feb 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.86% | 260 |
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | 20 |
| Feb 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Feb 17, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.84% | - |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | 10 |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 6 |
| Feb 12, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 3.33% | 2 |