HomeBiogas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	55.10	60.30	54.80	57.70	57.70	7.25%	690,703
Mar 31, 2026	53.30	55.80	52.30	53.80	53.80	-1.47%	645,419
Mar 30, 2026	58.90	58.90	53.50	54.60	54.60	-6.51%	377,828
Mar 27, 2026	59.60	60.40	57.00	58.40	58.40	-2.01%	270,912
Mar 26, 2026	61.90	61.90	56.70	59.60	59.60	-2.30%	632,357
Mar 25, 2026	69.40	73.40	61.00	61.00	61.00	-12.10%	2,729,472
Mar 24, 2026	65.00	74.00	59.50	69.40	69.40	6.93%	2,604,127
Mar 23, 2026	56.10	65.90	50.60	64.90	64.90	9.44%	3,306,691
Mar 20, 2026	48.20	68.80	47.90	59.30	59.30	28.91%	4,154,927
Mar 19, 2026	44.00	47.30	43.20	46.00	46.00	0.22%	1,350,513
Mar 18, 2026	50.30	50.30	43.80	45.90	45.90	-16.09%	2,007,048
Mar 17, 2026	56.10	56.10	50.10	54.70	54.70	-2.50%	340,264
Mar 16, 2026	60.80	60.80	56.00	56.10	56.10	-7.43%	188,042
Mar 13, 2026	61.70	61.70	59.50	60.60	60.60	-1.78%	29,984
Mar 12, 2026	63.50	63.50	59.90	61.70	61.70	-2.83%	61,695
Mar 11, 2026	69.00	71.70	62.00	63.50	63.50	-6.48%	167,246
Mar 10, 2026	62.20	72.00	56.80	67.90	67.90	9.16%	701,200
Mar 9, 2026	63.20	63.30	62.00	62.20	62.20	-1.58%	50,486
Mar 6, 2026	66.30	64.00	62.90	63.20	63.20	-4.68%	176,201
Mar 5, 2026	68.90	69.00	65.00	66.30	66.30	-3.77%	92,709
Mar 4, 2026	67.50	72.00	67.50	68.90	68.90	2.07%	192,502
Mar 2, 2026	68.00	74.30	65.50	67.50	67.50	-0.30%	147,053
Feb 27, 2026	72.20	72.20	66.70	67.70	67.70	-5.71%	65,311
Feb 26, 2026	73.90	79.00	69.00	71.80	71.80	-0.83%	293,831
Feb 25, 2026	82.10	82.10	68.20	72.40	72.40	-11.38%	357,878
Feb 24, 2026	87.70	90.70	80.00	81.70	81.70	-6.84%	97,358
Feb 23, 2026	85.00	92.00	80.00	87.70	87.70	3.18%	139,476
Feb 20, 2026	86.40	87.30	85.00	85.00	85.00	-1.62%	32,417
Feb 19, 2026	88.40	88.40	83.60	86.40	86.40	-0.58%	135,549
Feb 18, 2026	89.30	91.40	86.30	86.90	86.90	-2.69%	112,334
Feb 17, 2026	89.10	96.80	88.00	89.30	89.30	0.22%	202,873
Feb 16, 2026	90.00	92.50	87.30	89.10	89.10	-0.89%	31,964
Feb 13, 2026	95.50	97.80	89.20	89.90	89.90	-5.86%	137,212
Feb 12, 2026	98.90	98.90	94.20	95.50	95.50	-3.44%	57,001
Feb 11, 2026	99.50	100.00	95.70	98.90	98.90	-1.00%	177,654
Feb 10, 2026	100.00	104.80	96.00	99.90	99.90	-11.12%	911,957
Feb 9, 2026	108.60	113.00	111.00	112.40	112.40	3.50%	25,246
Feb 6, 2026	107.60	109.80	107.00	108.60	108.60	0.93%	13,758
Feb 5, 2026	108.60	111.90	106.00	107.60	107.60	-3.41%	80,677
Feb 4, 2026	111.00	113.90	108.10	111.40	111.40	1.18%	72,486
Feb 3, 2026	115.00	115.00	108.80	110.10	110.10	-7.09%	572,453
Feb 2, 2026	117.50	124.80	117.50	118.50	118.50	-3.74%	173,318
Jan 30, 2026	130.00	130.00	120.00	123.10	123.10	5.21%	214,313
Jan 29, 2026	123.00	123.60	116.00	117.00	117.00	-3.70%	110,139
Jan 28, 2026	121.40	123.30	119.80	121.50	121.50	0.08%	82,569
Jan 27, 2026	124.00	124.00	120.00	121.40	121.40	-2.10%	60,350
Jan 26, 2026	125.00	126.00	123.90	124.00	124.00	-1.90%	56,793
Jan 23, 2026	132.80	135.70	124.10	126.40	126.40	-4.82%	80,158
Jan 22, 2026	126.40	135.80	127.60	132.80	132.80	5.06%	81,678
Jan 21, 2026	132.00	132.00	124.00	126.40	126.40	-2.47%	23,458