HomeBiogas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.80	57.00	50.00	56.00	-	2.75%	735,151
Jun 2, 2026	56.40	56.40	53.10	54.50	54.50	-1.09%	61,799
Jun 1, 2026	57.00	57.00	54.90	55.10	55.10	-1.08%	91,144
May 29, 2026	56.50	57.80	55.10	55.70	55.70	-0.89%	88,425
May 28, 2026	55.00	57.30	54.90	56.20	56.20	4.46%	247,205
May 27, 2026	56.00	55.50	52.60	53.80	53.80	-3.93%	300,730
May 26, 2026	56.00	56.00	55.90	56.00	56.00	1.63%	14,958
May 25, 2026	57.00	57.00	54.50	55.10	55.10	-1.43%	95,496
May 20, 2026	55.00	56.00	52.80	55.90	55.90	2.38%	374,894
May 19, 2026	56.00	56.70	53.00	54.60	54.60	-2.50%	311,122
May 18, 2026	55.70	57.00	54.40	56.00	56.00	0.54%	62,675
May 15, 2026	58.20	58.20	55.00	55.70	55.70	-2.45%	289,023
May 14, 2026	58.90	58.90	53.00	57.10	57.10	-1.21%	475,027
May 13, 2026	59.00	60.00	57.00	57.80	57.80	-2.69%	143,614
May 12, 2026	59.60	60.50	58.40	59.40	59.40	0.17%	112,687
May 11, 2026	59.90	61.30	59.00	59.30	59.30	-1.00%	330,190
May 8, 2026	62.00	64.70	59.00	59.90	59.90	-1.32%	648,789
May 7, 2026	62.00	62.00	60.20	60.70	60.70	-1.94%	115,364
May 6, 2026	62.90	64.00	61.50	61.90	61.90	-0.80%	204,979
May 5, 2026	63.10	63.40	61.50	62.40	62.40	-1.11%	98,840
May 4, 2026	63.90	66.00	62.10	63.10	63.10	-1.10%	803,366
May 1, 2026	61.50	65.00	61.50	63.80	63.80	5.63%	588,884
Apr 30, 2026	57.80	62.00	57.70	60.40	60.40	4.50%	625,101
Apr 29, 2026	60.00	60.00	57.10	57.80	57.80	-1.70%	37,137
Apr 28, 2026	60.30	60.90	58.20	58.80	58.80	-2.49%	111,481
Apr 27, 2026	61.50	62.10	60.00	60.30	60.30	-1.95%	111,756
Apr 24, 2026	63.80	63.80	60.00	61.50	61.50	-1.44%	138,752
Apr 23, 2026	64.30	64.00	60.20	62.40	62.40	-2.95%	132,547
Apr 20, 2026	62.20	66.00	62.20	64.30	64.30	3.38%	344,868
Apr 17, 2026	62.30	66.60	60.60	62.20	62.20	2.81%	174,690
Apr 16, 2026	62.60	67.00	59.00	60.50	60.50	-4.12%	421,264
Apr 15, 2026	62.60	64.70	62.00	63.10	63.10	-3.96%	376,955
Apr 14, 2026	62.00	69.30	58.00	65.70	65.70	14.06%	1,892,412
Apr 13, 2026	58.90	60.70	55.70	57.60	57.60	-2.21%	206,129
Apr 10, 2026	58.50	62.50	58.10	58.90	58.90	4.06%	1,220,093
Apr 9, 2026	58.20	59.00	54.00	56.60	56.60	-0.70%	440,452
Apr 6, 2026	59.10	59.80	56.50	57.00	57.00	-1.21%	118,546
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